Netease Inc ADR (NQ: NTES )

84.34 USD -0.62 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 87.05 87.66 85.91 86.79 1,998,900 -1.42(-1.61%)
Oct 29, 2020 87.31 89.62 87.01 88.21 2,007,974 +1.97(+2.28%)
Oct 28, 2020 87.60 89.18 85.96 86.24 2,363,475 -2.18(-2.47%)
Oct 27, 2020 87.16 89.07 86.17 88.42 1,650,281 +1.71(+1.97%)
Oct 26, 2020 85.31 86.79 85.17 86.71 1,164,233 +0.84(+0.98%)
Oct 23, 2020 87.43 87.52 84.98 85.87 2,272,200 -1.70(-1.94%)
Oct 22, 2020 88.26 89.50 87.14 87.57 2,086,655 -0.67(-0.76%)
Oct 21, 2020 88.10 89.38 87.70 88.24 1,497,038 -0.13(-0.15%)
Oct 20, 2020 88.08 89.00 87.10 88.37 2,301,008 +1.02(+1.17%)
Oct 19, 2020 89.20 90.34 87.13 87.35 2,384,854 -1.17(-1.32%)
Oct 16, 2020 88.99 89.99 87.91 88.52 1,990,200 +0.19(+0.22%)
Oct 15, 2020 88.05 88.66 86.38 88.33 2,069,555 -1.24(-1.38%)
Oct 14, 2020 91.46 91.46 89.40 89.57 2,207,127 -1.30(-1.43%)
Oct 13, 2020 90.40 91.84 90.01 90.87 2,128,657 -0.63(-0.69%)
Oct 12, 2020 91.79 92.88 90.85 91.50 2,458,407 +0.90(+0.99%)
Oct 09, 2020 89.30 91.09 89.03 90.60 1,703,600 +2.18(+2.47%)
Oct 08, 2020 86.50 88.94 85.04 88.42 2,616,346 +1.48(+1.70%)
Oct 07, 2020 89.60 89.99 86.10 86.94 3,037,181 -2.45(-2.74%)
Oct 06, 2020 90.14 91.10 89.22 89.39 1,708,616 -1.23(-1.36%)
Oct 05, 2020 89.80 90.95 89.16 90.62 1,484,285 +1.52(+1.71%)
Oct 02, 2020 91.28 92.09 88.12 89.10 1,648,200 -3.62(-3.90%)
Oct 01, 2020 91.81 93.21 90.96 92.72 1,709,900 +1.78(+1.96%)
Sep 30, 2020 89.80 91.52 88.83 90.93 2,325,520 +0.78(+0.87%)
Sep 29, 2020 92.91 92.91 89.93 90.15 2,863,695 -2.64(-2.84%)
Sep 28, 2020 94.17 94.17 91.48 92.79 2,601,220 -1.64(-1.74%)
Sep 25, 2020 93.15 95.01 92.88 94.43 1,683,500 +0.39(+0.41%)
Sep 24, 2020 93.38 94.93 92.60 94.04 2,289,615 -0.15(-0.16%)
Sep 23, 2020 96.19 96.60 94.07 94.20 2,004,545 -2.66(-2.75%)
Sep 22, 2020 96.01 97.14 94.92 96.86 1,728,180 +0.88(+0.91%)
Sep 21, 2020 92.87 96.10 92.73 95.98 3,453,495 +2.76(+2.97%)
Sep 18, 2020 97.04 97.39 92.36 93.21 4,514,000 -0.79(-0.84%)
Sep 17, 2020 92.19 94.39 92.00 94.00 2,491,325 -0.86(-0.90%)
Sep 16, 2020 95.78 96.14 94.20 94.86 1,858,290 -0.64(-0.67%)
Sep 15, 2020 94.00 95.86 94.00 95.50 1,389,140 +2.41(+2.58%)
Sep 14, 2020 92.67 94.21 92.15 93.09 1,713,040 +1.95(+2.14%)
Sep 11, 2020 92.15 92.82 90.32 91.14 1,422,500 -0.76(-0.83%)
Sep 10, 2020 93.62 95.20 91.40 91.90 2,071,700 -2.50(-2.65%)
Sep 09, 2020 93.56 95.25 93.12 94.40 1,921,895 +2.85(+3.12%)
Sep 08, 2020 92.77 93.93 91.30 91.55 3,175,340 -5.50(-5.67%)
Sep 04, 2020 95.77 97.68 93.37 97.05 3,203,000 -0.02(-0.02%)
Sep 03, 2020 97.81 97.99 95.17 97.07 3,250,370 -1.66(-1.68%)
Sep 02, 2020 99.54 100.86 98.46 98.72 2,520,655 +0.37(+0.37%)
Sep 01, 2020 98.07 99.05 96.20 98.36 3,648,025 +0.92(+0.94%)
Aug 31, 2020 98.34 99.60 97.12 97.44 3,743,655 -3.39(-3.36%)
Aug 28, 2020 101.81 103.00 100.65 100.83 3,001,000 -1.54(-1.51%)
Aug 27, 2020 103.50 103.50 101.35 102.38 2,437,805 -0.43(-0.41%)
Aug 26, 2020 102.60 103.53 101.88 102.80 2,667,695 -0.03(-0.03%)
Aug 25, 2020 99.96 103.10 99.43 102.83 3,108,750 +4.25(+4.32%)
Aug 24, 2020 98.00 99.76 97.74 98.58 1,838,420 +1.58(+1.63%)
Aug 21, 2020 95.55 97.12 95.12 97.00 1,397,000 +1.14(+1.19%)
Aug 20, 2020 95.00 95.97 94.62 95.86 1,608,320 +0.71(+0.75%)
Aug 19, 2020 96.00 96.20 94.05 95.14 2,110,165 -0.82(-0.85%)
Aug 18, 2020 96.00 96.72 95.42 95.96 1,801,465 +1.05(+1.11%)
Aug 17, 2020 92.61 95.46 92.55 94.91 1,727,990 +2.64(+2.86%)
Aug 14, 2020 93.02 93.62 91.67 92.28 1,920,500 -0.70(-0.75%)
Aug 13, 2020 93.36 94.00 90.34 92.97 3,586,860 -1.93(-2.04%)
Aug 12, 2020 91.22 95.39 91.22 94.91 2,598,680 +4.00(+4.40%)
Aug 11, 2020 92.19 92.31 90.40 90.90 2,277,520 -0.37(-0.41%)
Aug 10, 2020 92.89 93.20 90.66 91.28 2,718,530 -2.02(-2.17%)
Aug 07, 2020 94.20 94.91 92.26 93.30 3,554,500 -3.11(-3.22%)
Aug 06, 2020 97.13 97.39 95.66 96.41 3,436,130 +0.24(+0.25%)
Aug 05, 2020 96.02 97.42 95.48 96.17 1,968,470 +0.21(+0.22%)
Aug 04, 2020 93.43 95.96 93.43 95.96 3,070,300 +2.16(+2.30%)
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.