Netease Inc ADR (NQ: NTES )

78.73 +2.03 (+2.65%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.25 52.25 52.25 0 +1.09(+2.13%)
Mar 28, 2018 52.66 52.66 50.42 51.16 11,398,199 -1.16(-2.22%)
Mar 27, 2018 55.41 55.41 51.98 52.32 9,801,661 -3.10(-5.59%)
Mar 26, 2018 56.40 56.40 54.00 55.41 5,542,563 +0.32(+0.58%)
Mar 23, 2018 56.25 56.64 55.04 55.09 3,744,639 -1.28(-2.26%)
Mar 22, 2018 58.14 58.65 55.85 56.37 7,591,653 -3.22(-5.40%)
Mar 21, 2018 58.47 59.97 57.95 59.59 5,038,200 +0.96(+1.64%)
Mar 20, 2018 59.25 59.63 57.99 58.63 3,576,111 -0.62(-1.05%)
Mar 19, 2018 59.64 60.44 57.82 59.25 7,527,535 -1.68(-2.75%)
Mar 16, 2018 60.40 61.19 60.21 60.92 9,201,887 +0.25(+0.42%)
Mar 15, 2018 59.23 61.31 59.07 60.67 8,194,276 +2.13(+3.63%)
Mar 14, 2018 58.57 59.29 58.18 58.54 4,992,462 +0.48(+0.82%)
Mar 13, 2018 58.61 59.13 57.02 58.07 4,874,529 -0.50(-0.85%)
Mar 12, 2018 58.24 59.21 58.13 58.57 4,366,350 +0.33(+0.56%)
Mar 09, 2018 58.59 59.40 58.01 58.24 5,549,792 -0.17(-0.29%)
Mar 08, 2018 57.56 58.55 57.24 58.41 9,288,877 +1.33(+2.33%)
Mar 07, 2018 55.37 57.26 55.29 57.08 5,029,125 +1.05(+1.87%)
Mar 06, 2018 55.60 56.18 55.36 56.03 4,929,830 +1.10(+2.01%)
Mar 05, 2018 53.85 55.19 53.85 54.93 6,004,398 +1.13(+2.10%)
Mar 02, 2018 52.77 53.98 52.00 53.80 7,856,277 +0.40(+0.75%)
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.