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 (%)
Nov 30, 2017 60.19 61.63 59.28 61.24 8,152,406 +0.83(+1.37%)
Nov 29, 2017 61.57 61.68 59.25 60.41 9,226,156 -1.41(-2.28%)
Nov 28, 2017 61.90 62.68 60.80 61.82 7,864,336 -0.29(-0.46%)
Nov 27, 2017 63.50 63.89 61.93 62.11 5,288,666 -1.99(-3.10%)
Nov 24, 2017 63.69 64.62 63.45 64.10 3,790,342 -0.65(-1.00%)
Nov 22, 2017 64.07 66.18 64.07 64.75 10,800,580 +0.50(+0.78%)
Nov 21, 2017 64.90 66.27 64.04 64.24 11,764,740 +0.17(+0.27%)
Nov 20, 2017 67.41 67.60 63.04 64.07 18,683,566 -4.36(-6.38%)
Nov 17, 2017 63.31 69.85 63.31 68.43 32,487,188 +7.68(+12.65%)
Nov 16, 2017 57.88 61.86 56.81 60.75 19,622,628 +4.43(+7.86%)
Nov 15, 2017 55.31 56.66 55.12 56.32 8,188,167 +0.73(+1.31%)
Nov 14, 2017 55.98 56.21 54.78 55.60 5,736,750 -0.67(-1.19%)
Nov 13, 2017 56.08 57.45 56.05 56.27 6,110,426 -0.13(-0.23%)
Nov 10, 2017 57.65 57.90 56.30 56.40 10,506,575 -1.86(-3.19%)
Nov 09, 2017 58.20 58.94 57.17 58.26 5,935,773 -0.25(-0.42%)
Nov 08, 2017 56.98 59.71 56.80 58.51 7,694,785 +1.41(+2.48%)
Nov 07, 2017 57.45 58.05 56.95 57.09 7,666,060 -0.58(-1.00%)
Nov 06, 2017 55.86 57.73 55.49 57.67 17,039,948 +5.43(+10.40%)
Nov 03, 2017 51.21 53.15 51.21 52.24 7,518,397 +0.82(+1.60%)
Nov 02, 2017 51.33 52.53 50.68 51.41 4,740,519 +0.02(+0.05%)
Nov 01, 2017 52.90 53.00 51.31 51.39 8,256,620 -1.11(-2.11%)
Oct 31, 2017 51.21 52.70 51.14 52.50 4,497,993 +1.01(+1.96%)
Oct 30, 2017 52.30 52.58 51.23 51.49 6,841,018 -1.31(-2.48%)
Oct 27, 2017 51.51 52.95 51.03 52.80 8,052,635 +1.39(+2.71%)
Oct 26, 2017 51.58 51.83 50.50 51.41 6,263,577 +0.16(+0.31%)
Oct 25, 2017 52.14 52.83 50.64 51.25 7,610,184 -0.99(-1.90%)
Oct 24, 2017 51.40 52.84 50.94 52.24 6,160,997 +1.01(+1.98%)
Oct 23, 2017 51.29 51.86 50.84 51.23 4,504,609 -0.29(-0.56%)
Oct 20, 2017 51.95 52.51 51.45 51.51 3,352,429 -0.01(-0.03%)
Oct 19, 2017 51.21 52.10 50.87 51.53 3,954,121 -0.19(-0.37%)
Oct 18, 2017 52.33 52.33 51.47 51.72 5,677,308 -0.39(-0.76%)
Oct 17, 2017 52.74 52.77 51.60 52.11 5,903,907 -0.51(-0.97%)
Oct 16, 2017 52.51 52.77 52.08 52.62 7,129,599 +0.55(+1.05%)
Oct 13, 2017 50.89 52.10 50.80 52.08 5,215,337 +1.47(+2.90%)
Oct 12, 2017 50.11 51.13 50.11 50.61 4,832,913 +0.55(+1.10%)
Oct 11, 2017 49.87 50.13 49.43 50.05 5,681,583 -0.10(-0.20%)
Oct 10, 2017 51.74 51.75 49.59 50.15 8,205,464 -1.17(-2.29%)
Oct 09, 2017 51.58 51.58 50.75 51.33 5,178,610 -0.20(-0.38%)
Oct 06, 2017 50.56 51.55 50.56 51.52 5,091,216 +0.67(+1.31%)
Oct 05, 2017 50.45 50.99 49.98 50.86 5,248,014 +0.40(+0.80%)
Oct 04, 2017 50.48 50.48 49.99 50.45 8,965,420 -0.23(-0.46%)
Oct 03, 2017 49.90 51.16 49.67 50.68 9,622,650 +1.04(+2.09%)
Oct 02, 2017 49.37 49.76 48.70 49.64 4,736,100 +0.52(+1.05%)
Sep 29, 2017 47.89 49.42 47.73 49.13 7,764,435 +1.20(+2.51%)
Sep 28, 2017 47.70 48.15 47.15 47.92 5,213,618 -0.08(-0.16%)
Sep 27, 2017 48.89 48.89 47.51 48.00 6,858,251 -0.08(-0.17%)
Sep 26, 2017 49.35 49.49 48.04 48.08 10,171,881 -1.02(-2.09%)
Sep 25, 2017 50.08 50.28 48.23 49.10 10,716,800 -1.47(-2.92%)
Sep 22, 2017 51.37 51.77 49.91 50.58 8,929,091 -1.12(-2.16%)
Sep 21, 2017 52.95 53.04 51.25 51.70 8,068,928 -1.11(-2.09%)
Sep 20, 2017 53.68 53.80 52.23 52.80 7,049,476 -0.69(-1.29%)
Sep 19, 2017 54.71 55.04 53.26 53.50 9,632,628 -1.12(-2.05%)
Sep 18, 2017 51.67 54.67 51.56 54.62 17,670,172 +4.14(+8.20%)
Sep 15, 2017 49.73 51.27 48.92 50.48 11,493,666 +0.48(+0.96%)
Sep 14, 2017 50.17 50.46 49.54 50.00 5,417,206 -0.33(-0.65%)
Sep 13, 2017 50.43 50.84 50.19 50.33 6,068,088 -0.20(-0.40%)
Sep 12, 2017 50.65 50.70 50.23 50.53 5,364,277 -0.09(-0.17%)
Sep 11, 2017 51.39 51.54 50.39 50.62 5,936,831 -0.23(-0.45%)
Sep 08, 2017 50.95 51.61 50.79 50.84 4,511,365 -0.38(-0.75%)
Sep 07, 2017 50.84 51.32 50.30 51.23 4,324,661 +0.75(+1.49%)
Sep 06, 2017 50.45 50.77 50.15 50.48 4,180,580 +0.37(+0.74%)
Sep 05, 2017 50.05 50.62 49.40 50.11 5,894,466 -0.15(-0.30%)
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.