Netease Inc Ads (NQ: NTES )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2021	104.92	104.99	103.05	104.90	2,194,083	-0.44(-0.42%)
May 14, 2021	103.04	105.89	102.89	105.34	1,921,449	+3.83(+3.77%)
May 13, 2021	103.56	105.73	101.45	101.51	2,221,784	-3.12(-2.98%)
May 12, 2021	105.65	107.77	104.09	104.63	2,092,677	-1.82(-1.71%)
May 11, 2021	102.74	107.05	102.16	106.45	1,623,329	+0.91(+0.86%)
May 10, 2021	109.50	109.58	105.47	105.54	1,772,118	-4.32(-3.93%)
May 07, 2021	110.46	111.98	109.63	109.86	1,281,742	+0.10(+0.09%)
May 06, 2021	107.66	109.78	107.02	109.76	1,206,694	+2.07(+1.92%)
May 05, 2021	109.10	109.68	107.57	107.69	843,553	-1.42(-1.30%)
May 04, 2021	110.85	112.18	108.37	109.11	1,885,948	-1.30(-1.18%)
May 03, 2021	111.85	113.32	110.30	110.41	899,871	-1.65(-1.47%)
Apr 30, 2021	112.34	113.17	111.67	112.06	1,589,200	-3.04(-2.64%)
Apr 29, 2021	116.37	116.81	114.05	115.10	1,444,318	+0.83(+0.73%)
Apr 28, 2021	112.49	115.30	112.19	114.27	1,718,051	+2.57(+2.30%)
Apr 27, 2021	111.17	112.63	110.79	111.70	1,772,481	-0.68(-0.61%)
Apr 26, 2021	110.50	112.51	110.10	112.38	1,094,927	-0.24(-0.21%)
Apr 23, 2021	113.54	114.90	112.43	112.62	1,128,800	+1.27(+1.14%)
Apr 22, 2021	109.20	112.48	109.00	111.35	2,603,228	+2.42(+2.22%)
Apr 21, 2021	106.10	109.10	106.00	108.93	1,631,819	+2.20(+2.06%)
Apr 20, 2021	106.83	106.85	105.52	106.73	2,008,337	-0.10(-0.09%)
Apr 19, 2021	107.31	109.11	106.54	106.83	1,414,361	+0.03(+0.03%)
Apr 16, 2021	105.91	107.33	105.67	106.80	1,238,200	+0.96(+0.91%)
Apr 15, 2021	106.28	106.66	104.92	105.84	1,229,395	-1.06(-0.99%)
Apr 14, 2021	108.34	109.79	106.65	106.90	1,928,130	+0.69(+0.65%)
Apr 13, 2021	103.82	107.21	103.68	106.21	1,289,665	+1.46(+1.39%)
Apr 12, 2021	102.34	105.08	102.25	104.75	1,809,435	+0.81(+0.78%)
Apr 09, 2021	105.27	105.48	102.11	103.94	1,517,600	-0.99(-0.94%)
Apr 08, 2021	104.62	106.15	104.18	104.93	1,090,887	+1.54(+1.49%)
Apr 07, 2021	103.33	104.29	100.50	103.39	2,474,471	-3.88(-3.62%)
Apr 06, 2021	105.54	107.66	105.14	107.27	1,037,956	+1.73(+1.64%)
Apr 05, 2021	107.50	107.50	104.01	105.54	837,999	-1.06(-0.99%)
Apr 01, 2021	107.22	109.65	106.47	106.60	1,488,600	+3.34(+3.23%)
Mar 31, 2021	103.79	105.60	103.06	103.26	2,176,701	+0.36(+0.35%)
Mar 30, 2021	102.72	103.70	100.90	102.90	1,566,415	-0.19(-0.18%)
Mar 29, 2021	102.40	104.21	101.42	103.09	2,216,525	-0.85(-0.82%)
Mar 26, 2021	101.78	104.64	99.40	103.94	2,810,400	+2.39(+2.35%)
Mar 25, 2021	100.91	103.40	100.61	101.55	2,479,514	-1.14(-1.11%)
Mar 24, 2021	106.06	106.50	102.30	102.69	2,032,933	-3.84(-3.60%)
Mar 23, 2021	108.50	108.53	106.39	106.53	1,742,376	-3.53(-3.21%)
Mar 22, 2021	109.30	112.00	109.30	110.06	2,114,341	+0.99(+0.91%)
Mar 19, 2021	104.85	109.68	104.72	109.07	4,599,500	+4.08(+3.89%)
Mar 18, 2021	105.42	105.96	104.62	104.99	2,130,854	-3.27(-3.02%)
Mar 17, 2021	107.76	108.74	104.93	108.26	2,803,433	-0.04(-0.04%)
Mar 16, 2021	107.90	109.87	107.43	108.30	1,658,673	+1.22(+1.14%)
Mar 15, 2021	106.64	107.64	105.38	107.08	1,160,911	-0.87(-0.81%)
Mar 12, 2021	106.49	108.08	105.07	107.95	1,576,100	-0.44(-0.41%)
Mar 11, 2021	110.29	111.02	108.32	108.39	2,736,055	+2.69(+2.54%)
Mar 10, 2021	112.36	113.10	105.21	105.70	2,754,401	-4.98(-4.50%)
Mar 09, 2021	105.51	111.15	104.20	110.68	4,184,023	+8.60(+8.42%)
Mar 08, 2021	105.71	106.87	101.75	102.08	2,934,301	-6.18(-5.71%)
Mar 05, 2021	107.95	109.09	105.20	108.26	2,453,400	+2.00(+1.88%)
Mar 04, 2021	106.22	109.25	104.96	106.26	3,131,788	-0.97(-0.90%)
Mar 03, 2021	109.84	111.63	106.69	107.23	3,011,958	-2.90(-2.63%)
Mar 02, 2021	111.41	113.18	109.78	110.13	3,323,065	-0.46(-0.42%)

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.