Netease Inc ADR (NQ: NTES )

93.36 +0.84 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 91.90 93.45 90.31 93.36 1,936,542 +0.84(+0.91%)
Jun 29, 2022 92.27 93.58 91.88 92.52 2,017,340 -1.20(-1.28%)
Jun 28, 2022 96.16 96.74 92.66 93.72 2,075,496 -2.16(-2.25%)
Jun 27, 2022 97.00 97.65 94.94 95.88 2,309,676 +2.28(+2.44%)
Jun 24, 2022 92.83 93.71 91.92 93.60 2,026,987 +2.74(+3.02%)
Jun 23, 2022 91.71 92.83 89.93 90.86 1,830,543 -0.80(-0.87%)
Jun 22, 2022 89.37 93.37 89.01 91.66 1,983,860 -0.35(-0.38%)
Jun 21, 2022 91.27 93.33 90.33 92.01 3,219,064 -1.16(-1.25%)
Jun 17, 2022 96.98 97.20 92.81 93.17 5,188,248 -1.60(-1.69%)
Jun 16, 2022 97.81 98.20 93.70 94.77 3,029,561 -8.03(-7.81%)
Jun 15, 2022 102.93 103.54 100.00 102.80 2,734,735 -2.35(-2.23%)
Jun 14, 2022 103.34 107.08 102.45 105.15 2,224,419 +3.81(+3.76%)
Jun 13, 2022 103.48 103.95 99.84 101.34 2,388,091 -4.31(-4.08%)
Jun 10, 2022 108.00 108.77 105.62 105.65 3,570,196 +1.89(+1.82%)
Jun 09, 2022 104.61 105.91 103.69 103.76 2,111,113 -3.08(-2.88%)
Jun 08, 2022 107.00 107.19 104.32 106.84 2,356,508 +3.34(+3.23%)
Jun 07, 2022 103.32 103.60 101.09 103.50 1,864,125 -0.27(-0.26%)
Jun 06, 2022 106.29 107.24 102.59 103.77 1,585,535 +1.38(+1.35%)
Jun 03, 2022 103.08 103.09 101.35 102.39 1,009,228 -1.97(-1.89%)
Jun 02, 2022 101.50 105.37 100.94 104.36 2,050,375 +3.60(+3.57%)
Jun 01, 2022 103.44 103.77 98.50 100.76 2,350,663 -2.97(-2.86%)
May 31, 2022 106.70 107.15 103.18 103.73 2,891,929 -0.27(-0.26%)
May 27, 2022 103.11 104.09 101.43 104.00 2,422,686 +2.51(+2.47%)
May 26, 2022 99.00 102.34 98.77 101.49 3,060,642 +4.00(+4.10%)
May 25, 2022 97.85 99.43 95.34 97.49 2,409,708 +2.08(+2.18%)
May 24, 2022 99.20 99.38 93.78 95.41 2,260,752 -1.63(-1.68%)
May 23, 2022 97.00 97.17 94.02 97.04 1,978,644 +0.19(+0.20%)
May 20, 2022 97.99 99.61 94.91 96.85 2,144,984 +1.50(+1.57%)
May 19, 2022 95.18 96.99 94.77 95.35 2,530,845 +1.77(+1.89%)
May 18, 2022 94.65 96.12 93.07 93.58 1,984,085 -1.02(-1.08%)
May 17, 2022 96.89 97.88 93.12 94.60 1,703,853 +1.35(+1.45%)
May 16, 2022 93.24 94.97 92.35 93.25 1,296,084 +0.79(+0.85%)
May 13, 2022 90.60 93.05 90.60 92.46 2,028,696 +4.50(+5.12%)
May 12, 2022 85.76 89.44 84.46 87.96 2,143,148 +0.12(+0.14%)
May 11, 2022 88.75 91.42 87.36 87.84 2,257,597 -0.16(-0.18%)
May 10, 2022 88.33 89.78 86.02 88.00 2,414,005 +3.48(+4.12%)
May 09, 2022 86.43 87.26 84.20 84.52 2,421,642 -3.89(-4.40%)
May 06, 2022 90.15 90.92 88.19 88.41 1,618,717 -2.78(-3.05%)
May 05, 2022 92.49 93.49 89.21 91.19 2,258,227 -5.79(-5.97%)
May 04, 2022 94.46 97.32 93.50 96.98 2,049,780 +1.03(+1.07%)
May 03, 2022 95.60 96.97 94.18 95.95 1,509,177 +1.66(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.