Netease Inc ADR (NQ: NTES )

95.56 USD +0.10 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.80 50.49 48.80 50.39 4,646,885 +1.78(+3.65%)
Jan 30, 2019 48.35 48.81 47.44 48.61 3,408,180 +0.99(+2.08%)
Jan 29, 2019 47.75 48.15 47.00 47.62 2,159,485 -0.63(-1.31%)
Jan 28, 2019 48.17 48.83 47.28 48.25 2,745,060 -0.26(-0.54%)
Jan 25, 2019 49.19 49.23 48.26 48.52 4,915,500 +0.44(+0.92%)
Jan 24, 2019 49.48 49.92 47.56 48.08 4,796,250 -1.18(-2.40%)
Jan 23, 2019 49.41 49.90 48.70 49.26 2,310,515 +0.24(+0.49%)
Jan 22, 2019 49.82 49.94 48.49 49.02 3,207,070 -1.52(-3.00%)
Jan 18, 2019 50.99 51.73 50.23 50.54 3,919,000 +0.10(+0.20%)
Jan 17, 2019 50.48 51.00 49.83 50.44 2,686,440 -0.41(-0.80%)
Jan 16, 2019 49.60 51.02 49.60 50.84 4,470,570 +1.44(+2.91%)
Jan 15, 2019 48.66 49.52 48.37 49.40 3,486,160 +1.39(+2.89%)
Jan 14, 2019 48.43 49.28 47.84 48.02 3,706,840 -0.67(-1.37%)
Jan 11, 2019 50.69 50.88 48.30 48.68 4,153,000 -2.35(-4.60%)
Jan 10, 2019 50.76 51.19 49.79 51.03 4,140,240 -0.66(-1.27%)
Jan 09, 2019 48.80 51.74 48.61 51.69 6,157,855 +3.21(+6.61%)
Jan 08, 2019 48.15 48.71 47.53 48.48 3,105,020 +0.58(+1.22%)
Jan 07, 2019 47.00 48.20 46.13 47.90 3,463,180 +1.95(+4.24%)
Jan 04, 2019 45.24 47.76 45.05 45.95 5,759,000 +1.77(+4.01%)
Jan 03, 2019 45.31 45.71 43.77 44.18 3,222,400 -1.77(-3.85%)
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.