Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.25 61.25 59.94 60.13 4,285,127 -1.36(-2.21%)
Jan 30, 2020 61.66 62.33 61.33 61.49 2,772,743 -1.00(-1.61%)
Jan 29, 2020 62.14 62.54 61.69 62.49 3,268,272 +1.02(+1.67%)
Jan 28, 2020 60.84 61.62 60.49 61.47 3,588,753 +1.08(+1.79%)
Jan 27, 2020 59.58 60.83 59.52 60.38 6,146,557 -1.13(-1.84%)
Jan 24, 2020 63.03 63.58 61.31 61.52 5,319,468 -1.27(-2.03%)
Jan 23, 2020 62.88 63.55 62.27 62.79 4,587,668 -0.98(-1.53%)
Jan 22, 2020 64.21 64.60 63.71 63.77 2,683,067 -0.12(-0.19%)
Jan 21, 2020 65.31 65.31 63.58 63.89 5,282,032 -1.69(-2.58%)
Jan 17, 2020 65.98 65.99 64.76 65.58 4,173,638 -0.06(-0.09%)
Jan 16, 2020 64.73 65.71 64.01 65.64 3,472,484 +0.83(+1.29%)
Jan 15, 2020 65.61 65.88 64.76 64.80 3,366,575 -0.61(-0.93%)
Jan 14, 2020 65.52 65.86 64.87 65.41 4,292,297 -0.12(-0.18%)
Jan 13, 2020 64.07 65.80 64.07 65.52 4,438,566 +1.99(+3.13%)
Jan 10, 2020 63.62 64.17 63.40 63.53 3,040,611 +0.10(+0.16%)
Jan 09, 2020 62.61 63.58 62.34 63.43 3,745,195 +1.38(+2.22%)
Jan 08, 2020 61.26 62.62 61.26 62.05 2,284,080 +0.56(+0.91%)
Jan 07, 2020 60.84 62.00 60.53 61.49 2,749,160 +0.74(+1.23%)
Jan 06, 2020 60.68 60.84 59.86 60.75 2,983,682 -0.11(-0.18%)
Jan 03, 2020 60.60 62.21 60.40 60.86 3,506,838 -0.76(-1.23%)
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.