Netease Inc ADR (NQ: NTES )

99.62 USD -0.43 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.32 64.92 62.24 63.74 5,806,500 -0.64(-1.00%)
Feb 27, 2020 66.44 67.25 63.08 64.39 6,480,675 -4.78(-6.92%)
Feb 26, 2020 69.58 70.34 68.00 69.17 4,510,930 +1.59(+2.35%)
Feb 25, 2020 68.21 69.78 67.00 67.58 3,550,325 +0.59(+0.87%)
Feb 24, 2020 66.56 67.90 65.65 67.00 3,143,510 -2.00(-2.90%)
Feb 21, 2020 70.00 70.09 68.76 69.00 2,003,000 -0.97(-1.38%)
Feb 20, 2020 70.72 71.35 68.63 69.97 3,926,920 -1.39(-1.95%)
Feb 19, 2020 70.96 72.20 70.84 71.36 2,968,055 +0.81(+1.15%)
Feb 18, 2020 70.60 71.23 70.25 70.55 2,675,140 -0.38(-0.54%)
Feb 14, 2020 71.74 71.74 70.31 70.93 2,218,500 +0.06(+0.09%)
Feb 13, 2020 69.53 70.97 69.09 70.87 3,255,675 +1.20(+1.73%)
Feb 12, 2020 70.54 70.70 69.43 69.66 3,149,220 -0.53(-0.76%)
Feb 11, 2020 71.29 71.65 70.01 70.19 2,518,525 -0.31(-0.43%)
Feb 10, 2020 68.21 71.10 68.06 70.50 4,883,205 +2.55(+3.75%)
Feb 07, 2020 69.35 69.46 67.45 67.95 4,953,500 -1.43(-2.06%)
Feb 06, 2020 68.04 69.53 67.22 69.38 3,843,420 +1.81(+2.67%)
Feb 05, 2020 69.44 69.59 67.02 67.57 3,258,535 -0.98(-1.42%)
Feb 04, 2020 67.78 69.24 67.20 68.55 5,431,165 +2.65(+4.02%)
Feb 03, 2020 64.80 66.47 64.65 65.90 4,653,435 +1.75(+2.72%)
Jan 31, 2020 65.35 65.35 63.94 64.15 4,016,500 -1.45(-2.21%)
Jan 30, 2020 65.78 66.49 65.43 65.60 2,598,925 -1.07(-1.60%)
Jan 29, 2020 66.29 66.72 65.81 66.67 3,063,390 +1.09(+1.67%)
Jan 28, 2020 64.91 65.74 64.53 65.58 3,363,780 +1.16(+1.79%)
Jan 27, 2020 63.57 64.90 63.50 64.42 5,761,240 -1.21(-1.84%)
Jan 24, 2020 67.25 67.83 65.41 65.63 4,986,000 -1.36(-2.03%)
Jan 23, 2020 67.08 67.80 66.43 66.99 4,300,075 -1.04(-1.53%)
Jan 22, 2020 68.50 68.92 67.97 68.03 2,514,870 -0.13(-0.19%)
Jan 21, 2020 69.68 69.68 67.84 68.16 4,950,910 -1.80(-2.58%)
Jan 17, 2020 70.39 70.40 69.09 69.96 3,912,000 -0.06(-0.09%)
Jan 16, 2020 69.06 70.10 68.29 70.03 3,254,800 +0.89(+1.29%)
Jan 15, 2020 70.00 70.28 69.10 69.14 3,155,530 -0.65(-0.93%)
Jan 14, 2020 69.90 70.27 69.21 69.78 4,023,220 -0.12(-0.18%)
Jan 13, 2020 68.35 70.20 68.35 69.91 4,160,320 +2.12(+3.13%)
Jan 10, 2020 67.87 68.46 67.64 67.78 2,850,000 +0.11(+0.16%)
Jan 09, 2020 66.80 67.83 66.51 67.67 3,510,415 +1.47(+2.22%)
Jan 08, 2020 65.36 66.81 65.36 66.20 2,140,895 +0.60(+0.91%)
Jan 07, 2020 64.91 66.15 64.58 65.61 2,576,820 +0.79(+1.23%)
Jan 06, 2020 64.73 64.91 63.86 64.81 2,796,640 -0.12(-0.18%)
Jan 03, 2020 64.66 66.37 64.44 64.93 3,287,000 -0.81(-1.23%)
Jan 02, 2020 62.76 67.58 62.72 65.74 6,871,860 +4.41(+7.19%)
Dec 31, 2019 61.13 61.43 60.52 61.33 1,711,500 +0.61(+1.00%)
Dec 30, 2019 61.45 61.47 60.59 60.72 1,713,210 -0.50(-0.82%)
Dec 27, 2019 61.63 61.63 60.66 61.22 1,884,000 -0.03(-0.06%)
Dec 26, 2019 60.49 61.68 60.41 61.26 4,171,505 +1.08(+1.80%)
Dec 24, 2019 60.86 60.86 60.14 60.17 1,287,000 -0.50(-0.82%)
Dec 23, 2019 60.96 61.20 60.47 60.67 2,066,415 -0.36(-0.59%)
Dec 20, 2019 61.77 61.77 60.80 61.04 3,369,000 -0.40(-0.65%)
Dec 19, 2019 60.62 62.12 60.39 61.44 4,234,835 +1.11(+1.85%)
Dec 18, 2019 61.09 61.14 60.13 60.32 3,731,575 -0.59(-0.97%)
Dec 17, 2019 60.95 61.15 59.69 60.91 3,725,405 -0.02(-0.03%)
Dec 16, 2019 61.30 61.81 60.41 60.93 3,912,435 +0.13(+0.22%)
Dec 13, 2019 61.20 61.27 60.42 60.80 4,166,500 -0.05(-0.08%)
Dec 12, 2019 61.64 62.29 60.30 60.85 3,866,925 -1.25(-2.01%)
Dec 11, 2019 62.58 63.10 62.04 62.10 2,697,150 +0.25(+0.41%)
Dec 10, 2019 61.87 62.19 61.50 61.85 3,069,030 +0.24(+0.39%)
Dec 09, 2019 61.80 62.25 61.46 61.61 2,436,065 -0.33(-0.53%)
Dec 06, 2019 63.30 63.30 61.74 61.93 2,180,000 -0.91(-1.44%)
Dec 05, 2019 63.04 64.19 62.58 62.84 3,294,090 -0.82(-1.28%)
Dec 04, 2019 64.67 65.00 63.33 63.66 3,222,515 +0.19(+0.31%)
Dec 03, 2019 61.68 63.58 61.15 63.46 3,319,440 +0.71(+1.13%)
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.