Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 45.52 47.10 45.52 47.00 4,981,706 +1.66(+3.65%)
Jan 30, 2019 45.10 45.53 44.26 45.34 3,653,748 +0.92(+2.08%)
Jan 29, 2019 44.54 44.92 43.84 44.42 2,315,082 -0.59(-1.31%)
Jan 28, 2019 44.93 45.54 44.11 45.01 2,942,849 -0.25(-0.54%)
Jan 25, 2019 45.88 45.92 45.01 45.26 5,269,675 +0.41(+0.92%)
Jan 24, 2019 46.15 46.56 44.36 44.84 5,141,833 -1.10(-2.40%)
Jan 23, 2019 46.09 46.55 45.43 45.95 2,476,994 +0.23(+0.49%)
Jan 22, 2019 46.47 46.58 45.23 45.72 3,438,148 -1.42(-3.00%)
Jan 18, 2019 47.56 48.26 46.85 47.14 4,201,375 +0.09(+0.20%)
Jan 17, 2019 47.08 47.57 46.48 47.05 2,880,005 -0.38(-0.80%)
Jan 16, 2019 46.27 47.59 46.27 47.43 4,792,687 +1.34(+2.91%)
Jan 15, 2019 45.39 46.19 45.12 46.08 3,737,347 +1.29(+2.89%)
Jan 14, 2019 45.18 45.97 44.63 44.79 3,973,928 -0.62(-1.37%)
Jan 11, 2019 47.28 47.46 45.05 45.41 4,452,235 -2.19(-4.60%)
Jan 10, 2019 47.35 47.75 46.45 47.60 4,438,556 -0.61(-1.27%)
Jan 09, 2019 45.52 48.27 45.35 48.21 6,601,545 +2.99(+6.61%)
Jan 08, 2019 44.92 45.43 44.34 45.22 3,328,745 +0.54(+1.22%)
Jan 07, 2019 43.84 44.96 43.03 44.68 3,712,711 +1.82(+4.24%)
Jan 04, 2019 42.20 44.55 42.02 42.86 6,173,952 +1.65(+4.01%)
Jan 03, 2019 42.26 42.64 40.83 41.21 3,454,583 -1.65(-3.85%)
Jan 02, 2019 43.06 43.45 42.18 42.86 4,175,190 -1.05(-2.39%)
Dec 31, 2018 44.61 45.50 43.63 43.91 2,317,242 -0.29(-0.65%)
Dec 28, 2018 45.20 45.51 43.38 44.20 4,046,999 -1.77(-3.85%)
Dec 27, 2018 44.63 46.03 44.28 45.97 5,614,662 +0.54(+1.18%)
Dec 26, 2018 46.00 46.08 44.08 45.43 3,384,878 -0.28(-0.62%)
Dec 24, 2018 45.13 46.61 45.10 45.71 2,715,509 +0.11(+0.25%)
Dec 21, 2018 46.62 47.20 45.01 45.60 12,791,198 +1.61(+3.65%)
Dec 20, 2018 43.84 44.39 42.76 43.99 4,211,548 +0.46(+1.05%)
Dec 19, 2018 44.37 45.05 43.04 43.54 4,533,807 +0.16(+0.37%)
Dec 18, 2018 44.81 44.93 43.26 43.38 3,464,242 -1.13(-2.54%)
Dec 17, 2018 45.90 45.95 44.15 44.51 3,233,054 -1.76(-3.79%)
Dec 14, 2018 46.20 47.00 45.92 46.27 4,914,826 -0.99(-2.10%)
Dec 13, 2018 46.78 47.97 46.30 47.26 6,400,048 +1.16(+2.53%)
Dec 12, 2018 45.55 46.81 44.93 46.10 4,802,083 +1.71(+3.86%)
Dec 11, 2018 44.87 45.68 44.00 44.38 3,419,725 +0.20(+0.46%)
Dec 10, 2018 43.69 44.89 43.37 44.18 3,961,583 +0.04(+0.09%)
Dec 07, 2018 44.37 45.50 43.77 44.14 5,323,278 -0.35(-0.78%)
Dec 06, 2018 41.61 44.86 41.04 44.49 6,073,581 +1.69(+3.94%)
Dec 04, 2018 43.83 44.31 42.70 42.80 4,542,823 -1.11(-2.52%)
Dec 03, 2018 43.68 44.49 43.23 43.91 5,440,169 +1.55(+3.65%)
Nov 30, 2018 41.65 42.84 41.65 42.36 5,709,753 +0.72(+1.72%)
Nov 29, 2018 42.55 43.00 41.21 41.65 4,700,522 -1.92(-4.40%)
Nov 28, 2018 43.48 44.14 41.75 43.56 4,199,896 +0.61(+1.42%)
Nov 27, 2018 42.73 43.12 41.98 42.95 2,695,418 +0.07(+0.15%)
Nov 26, 2018 42.62 43.49 42.44 42.89 2,248,431 +0.79(+1.87%)
Nov 23, 2018 42.97 43.09 41.22 42.10 2,855,441 -1.46(-3.35%)
Nov 21, 2018 43.56 43.56 43.56 0 +1.26(+2.99%)
Nov 20, 2018 42.15 43.19 41.96 42.30 4,279,784 -1.21(-2.78%)
Nov 19, 2018 42.75 44.56 42.75 43.50 5,055,552 -0.02(-0.06%)
Nov 16, 2018 42.86 44.38 42.74 43.53 4,485,590 +0.38(+0.87%)
Nov 15, 2018 42.61 45.13 42.61 43.15 9,407,873 +2.18(+5.32%)
Nov 14, 2018 40.45 41.28 40.17 40.97 4,724,305 +1.03(+2.58%)
Nov 13, 2018 40.41 41.04 39.64 39.94 4,473,637 +0.30(+0.76%)
Nov 12, 2018 41.02 41.02 38.91 39.64 5,065,494 -1.74(-4.20%)
Nov 09, 2018 41.77 41.96 40.39 41.38 7,775,380 -1.77(-4.10%)
Nov 08, 2018 43.39 44.47 42.71 43.15 5,097,518 -0.68(-1.55%)
Nov 07, 2018 43.50 44.30 43.26 43.83 3,968,211 +1.20(+2.80%)
Nov 06, 2018 42.40 43.54 42.03 42.64 2,723,190 +0.44(+1.04%)
Nov 05, 2018 42.15 43.43 41.72 42.20 4,508,096 +0.68(+1.63%)
Nov 02, 2018 41.96 42.19 40.81 41.52 4,205,140 +0.38(+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.