Netease Inc ADR (NQ: NTES )

98.62 USD +3.33 (+3.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 47.82 48.78 46.78 47.07 2,161,500 -0.31(-0.65%)
Dec 28, 2018 48.45 48.79 46.50 47.38 3,775,000 -1.90(-3.85%)
Dec 27, 2018 47.84 49.35 47.47 49.28 5,237,300 +0.57(+1.18%)
Dec 26, 2018 49.31 49.40 47.26 48.70 3,157,380 -0.30(-0.62%)
Dec 24, 2018 48.38 49.97 48.35 49.01 2,533,000 +0.12(+0.25%)
Dec 21, 2018 49.98 50.60 48.26 48.89 11,931,500 +1.72(+3.65%)
Dec 20, 2018 47.00 47.59 45.84 47.16 3,928,490 +0.49(+1.05%)
Dec 19, 2018 47.57 48.30 46.14 46.67 4,229,090 +0.17(+0.37%)
Dec 18, 2018 48.04 48.17 46.37 46.50 3,231,410 -1.21(-2.54%)
Dec 17, 2018 49.20 49.26 47.33 47.72 3,015,760 -1.88(-3.79%)
Dec 14, 2018 49.53 50.39 49.22 49.60 4,584,500 -1.07(-2.10%)
Dec 13, 2018 50.15 51.43 49.64 50.67 5,969,900 +1.25(+2.53%)
Dec 12, 2018 48.83 50.19 48.17 49.42 4,479,335 +1.84(+3.86%)
Dec 11, 2018 48.11 48.98 47.17 47.58 3,189,885 +0.22(+0.46%)
Dec 10, 2018 46.84 48.12 46.50 47.36 3,695,325 +0.04(+0.09%)
Dec 07, 2018 47.57 48.77 46.93 47.32 4,965,500 -0.37(-0.78%)
Dec 06, 2018 44.61 48.09 44.00 47.69 5,665,375 +1.81(+3.94%)
Dec 04, 2018 46.99 47.50 45.78 45.89 4,237,500 -1.19(-2.52%)
Dec 03, 2018 46.83 47.69 46.34 47.07 5,074,535 +1.66(+3.65%)
Nov 30, 2018 44.65 45.92 44.65 45.41 5,326,000 +0.77(+1.72%)
Nov 29, 2018 45.62 46.09 44.17 44.65 4,384,600 -2.07(-4.44%)
Nov 28, 2018 46.63 47.34 44.78 46.72 3,916,110 +0.65(+1.42%)
Nov 27, 2018 45.82 46.25 45.02 46.07 2,513,290 +0.07(+0.15%)
Nov 26, 2018 45.71 46.64 45.52 46.00 2,096,505 +0.85(+1.87%)
Nov 23, 2018 46.09 46.21 44.20 45.15 2,662,500 -1.57(-3.35%)
Nov 21, 2018 46.72 46.72 46.72 0 +1.36(+2.99%)
Nov 20, 2018 45.20 46.32 45.00 45.36 3,990,600 -1.30(-2.78%)
Nov 19, 2018 45.85 47.79 45.85 46.66 4,713,950 -0.03(-0.06%)
Nov 16, 2018 45.97 47.60 45.83 46.68 4,182,500 +0.40(+0.87%)
Nov 15, 2018 45.70 48.40 45.70 46.28 8,772,185 +2.34(+5.32%)
Nov 14, 2018 43.39 44.27 43.08 43.94 4,405,085 +1.10(+2.58%)
Nov 13, 2018 43.33 44.02 42.52 42.84 4,171,355 +0.32(+0.76%)
Nov 12, 2018 43.99 43.99 41.73 42.52 4,723,220 -1.87(-4.20%)
Nov 09, 2018 44.80 45.00 43.31 44.38 7,250,000 -1.90(-4.10%)
Nov 08, 2018 46.54 47.70 45.80 46.28 4,753,080 -0.73(-1.55%)
Nov 07, 2018 46.65 47.51 46.39 47.01 3,700,080 +1.28(+2.80%)
Nov 06, 2018 45.47 46.69 45.07 45.73 2,539,185 +0.47(+1.04%)
Nov 05, 2018 45.20 46.58 44.74 45.26 4,203,485 +0.73(+1.63%)
Nov 02, 2018 45.00 45.25 43.77 44.53 3,921,000 +0.41(+0.92%)
Nov 01, 2018 42.40 45.12 42.01 44.12 5,527,980 +2.55(+6.14%)
Oct 31, 2018 41.01 41.85 40.68 41.57 3,285,530 +1.55(+3.87%)
Oct 30, 2018 39.43 40.30 38.41 40.02 2,976,530 +0.60(+1.52%)
Oct 29, 2018 41.08 41.08 38.67 39.42 3,754,410 -0.81(-2.02%)
Oct 26, 2018 37.70 41.10 37.61 40.24 5,313,000 +0.34(+0.85%)
Oct 25, 2018 39.00 39.95 38.80 39.90 4,524,420 +1.30(+3.36%)
Oct 24, 2018 41.08 41.49 38.58 38.60 6,289,725 -3.59(-8.50%)
Oct 23, 2018 40.93 42.53 40.27 42.19 3,781,270 -0.67(-1.56%)
Oct 22, 2018 43.58 44.03 42.44 42.86 4,348,870 +0.82(+1.96%)
Oct 19, 2018 43.44 43.88 41.76 42.03 4,101,000 -0.36(-0.85%)
Oct 18, 2018 43.40 43.69 42.03 42.40 4,275,860 -1.81(-4.09%)
Oct 17, 2018 44.96 45.00 43.84 44.20 2,671,145 -0.85(-1.88%)
Oct 16, 2018 44.00 45.15 43.84 45.05 3,473,305 +1.46(+3.35%)
Oct 15, 2018 43.09 43.89 42.52 43.59 2,937,125 -0.59(-1.33%)
Oct 12, 2018 43.64 44.47 43.42 44.18 5,817,000 +1.90(+4.48%)
Oct 11, 2018 41.12 42.57 41.00 42.28 7,774,405 +0.18(+0.42%)
Oct 10, 2018 42.79 42.98 41.88 42.10 7,634,810 -1.32(-3.04%)
Oct 09, 2018 43.19 43.67 42.51 43.42 3,168,020 +0.06(+0.13%)
Oct 08, 2018 41.62 43.75 41.39 43.36 3,598,280 +0.26(+0.60%)
Oct 05, 2018 42.83 43.49 42.76 43.10 4,670,000 +0.18(+0.41%)
Oct 04, 2018 43.66 43.68 42.51 42.92 4,414,835 -1.61(-3.61%)
Oct 03, 2018 44.76 45.02 44.24 44.53 2,682,595 +0.17(+0.37%)
Oct 02, 2018 45.70 45.82 43.22 44.36 10,149,605 -2.43(-5.18%)
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.