Netease Inc ADR (NQ: NTES )

103.23 -0.45 (-0.44%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.25 45.79 44.25 45.69 5,124,531 +1.61(+3.65%)
Jan 30, 2019 43.84 44.26 43.02 44.08 3,758,502 +0.90(+2.08%)
Jan 29, 2019 43.30 43.66 42.62 43.18 2,381,455 -0.57(-1.31%)
Jan 28, 2019 43.68 44.27 42.88 43.76 3,027,220 -0.24(-0.54%)
Jan 25, 2019 44.61 44.64 43.76 44.00 5,420,757 +0.40(+0.92%)
Jan 24, 2019 44.86 45.27 43.13 43.59 5,289,249 -1.07(-2.40%)
Jan 23, 2019 44.80 45.25 44.16 44.67 2,548,009 +0.22(+0.49%)
Jan 22, 2019 45.18 45.28 43.97 44.45 3,536,720 -1.38(-3.00%)
Jan 18, 2019 46.24 46.91 45.55 45.83 4,321,828 +0.09(+0.20%)
Jan 17, 2019 45.77 46.24 45.18 45.73 2,962,575 -0.37(-0.80%)
Jan 16, 2019 44.98 46.27 44.98 46.10 4,930,093 +1.31(+2.91%)
Jan 15, 2019 44.13 44.90 43.87 44.80 3,844,497 +1.26(+2.89%)
Jan 14, 2019 43.92 44.68 43.38 43.54 4,087,860 -0.61(-1.37%)
Jan 11, 2019 45.96 46.14 43.80 44.15 4,579,881 -2.13(-4.60%)
Jan 10, 2019 46.03 46.42 45.15 46.27 4,565,809 -0.60(-1.27%)
Jan 09, 2019 44.25 46.92 44.08 46.87 6,790,812 +2.91(+6.61%)
Jan 08, 2019 43.66 44.17 43.10 43.96 3,424,180 +0.53(+1.22%)
Jan 07, 2019 42.62 43.71 41.83 43.43 3,819,155 +1.77(+4.24%)
Jan 04, 2019 41.03 43.31 40.85 41.67 6,350,959 +1.60(+4.01%)
Jan 03, 2019 41.08 41.45 39.69 40.06 3,553,626 -1.60(-3.85%)
Jan 02, 2019 41.86 42.24 41.01 41.67 4,294,893 -1.02(-2.39%)
Dec 31, 2018 43.36 44.23 42.42 42.69 2,383,677 -0.28(-0.65%)
Dec 28, 2018 43.94 44.24 42.17 42.97 4,163,026 -1.72(-3.85%)
Dec 27, 2018 43.38 44.75 43.04 44.68 5,775,634 +0.52(+1.18%)
Dec 26, 2018 44.72 44.80 42.85 44.16 3,481,922 -0.27(-0.62%)
Dec 24, 2018 43.87 45.31 43.85 44.44 2,793,363 +0.11(+0.25%)
Dec 21, 2018 45.32 45.88 43.76 44.33 13,157,922 +1.56(+3.65%)
Dec 20, 2018 42.62 43.15 41.56 42.77 4,332,294 +0.44(+1.05%)
Dec 19, 2018 43.13 43.79 41.84 42.32 4,663,792 +0.15(+0.37%)
Dec 18, 2018 43.56 43.68 42.05 42.17 3,563,562 -1.10(-2.54%)
Dec 17, 2018 44.62 44.66 42.92 43.27 3,325,745 -1.71(-3.79%)
Dec 14, 2018 44.91 45.69 44.64 44.98 5,055,734 -0.97(-2.10%)
Dec 13, 2018 45.48 46.64 45.01 45.94 6,583,537 +1.13(+2.53%)
Dec 12, 2018 44.28 45.51 43.68 44.81 4,939,759 +1.66(+3.86%)
Dec 11, 2018 43.62 44.41 42.77 43.15 3,517,768 +0.20(+0.46%)
Dec 10, 2018 42.47 43.64 42.16 42.95 4,075,162 +0.04(+0.09%)
Dec 07, 2018 43.14 44.23 42.55 42.91 5,475,896 -0.34(-0.78%)
Dec 06, 2018 40.45 43.61 39.90 43.25 6,247,711 +1.64(+3.94%)
Dec 04, 2018 42.61 43.07 41.51 41.61 4,673,066 -1.08(-2.52%)
Dec 03, 2018 42.46 43.25 42.02 42.68 5,596,139 +1.50(+3.65%)
Nov 30, 2018 40.49 41.64 40.49 41.18 5,873,452 +0.70(+1.72%)
Nov 29, 2018 41.37 41.80 40.06 40.48 4,835,287 -1.80(-4.25%)
Nov 28, 2018 42.20 42.85 40.52 42.28 4,326,976 +0.59(+1.42%)
Nov 27, 2018 41.47 41.85 40.74 41.69 2,776,976 +0.06(+0.15%)
Nov 26, 2018 41.37 42.21 41.20 41.63 2,316,463 +0.77(+1.87%)
Nov 23, 2018 41.71 41.82 40.01 40.86 2,941,841 -1.42(-3.35%)
Nov 21, 2018 42.28 42.28 42.28 0 +1.23(+2.99%)
Nov 20, 2018 40.91 41.92 40.73 41.05 4,409,281 -1.17(-2.78%)
Nov 19, 2018 41.50 43.26 41.50 42.23 5,208,523 -0.02(-0.06%)
Nov 16, 2018 41.60 43.08 41.48 42.25 4,621,315 +0.37(+0.87%)
Nov 15, 2018 41.36 43.80 41.36 41.88 9,692,536 +2.11(+5.32%)
Nov 14, 2018 39.27 40.07 38.99 39.77 4,867,253 +1.00(+2.58%)
Nov 13, 2018 39.22 39.84 38.48 38.77 4,609,000 +0.29(+0.76%)
Nov 12, 2018 39.81 39.81 37.76 38.48 5,218,765 -1.69(-4.20%)
Nov 09, 2018 40.55 40.73 39.20 40.17 8,010,647 -1.72(-4.10%)
Nov 08, 2018 42.12 43.17 41.45 41.89 5,251,758 -0.66(-1.55%)
Nov 07, 2018 42.22 43.00 41.99 42.55 4,088,281 +1.16(+2.80%)
Nov 06, 2018 41.15 42.26 40.79 41.39 2,805,588 +0.43(+1.04%)
Nov 05, 2018 40.91 42.15 40.49 40.96 4,644,501 +0.66(+1.63%)
Nov 02, 2018 40.73 40.96 39.62 40.30 4,332,379 +0.37(+0.92%)
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.