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 (%)
Apr 30, 2021 105.96 106.74 105.33 105.70 1,684,886 -2.87(-2.64%)
Apr 29, 2021 109.76 110.18 107.57 108.56 1,531,280 +0.78(+0.73%)
Apr 28, 2021 106.10 108.75 105.82 107.78 1,821,495 +2.43(+2.30%)
Apr 27, 2021 104.86 106.23 104.50 105.36 1,879,202 -0.64(-0.61%)
Apr 26, 2021 104.22 106.12 103.85 106.00 1,160,852 -0.23(-0.21%)
Apr 23, 2021 107.09 108.38 106.05 106.22 1,196,765 +1.20(+1.14%)
Apr 22, 2021 103.00 106.09 102.81 105.03 2,759,969 +2.28(+2.22%)
Apr 21, 2021 100.07 102.90 99.98 102.74 1,730,071 +2.08(+2.06%)
Apr 20, 2021 100.76 100.78 99.53 100.67 2,129,259 -0.09(-0.09%)
Apr 19, 2021 101.22 102.91 100.49 100.76 1,499,520 +0.03(+0.03%)
Apr 16, 2021 99.90 101.23 99.67 100.73 1,312,752 +0.91(+0.91%)
Apr 15, 2021 100.24 100.60 98.96 99.83 1,303,417 -1.00(-0.99%)
Apr 14, 2021 102.19 103.56 100.59 100.83 2,044,223 +0.65(+0.65%)
Apr 13, 2021 97.92 101.12 97.79 100.18 1,367,316 +1.38(+1.39%)
Apr 12, 2021 96.53 99.11 96.44 98.80 1,918,381 +0.76(+0.78%)
Apr 09, 2021 99.29 99.49 96.31 98.04 1,608,975 -0.93(-0.94%)
Apr 08, 2021 98.68 100.12 98.26 98.97 1,156,569 +1.45(+1.49%)
Apr 07, 2021 97.46 98.37 94.79 97.52 2,623,459 -3.66(-3.62%)
Apr 06, 2021 99.55 101.55 99.17 101.18 1,100,451 +1.63(+1.64%)
Apr 05, 2021 101.39 101.39 98.10 99.55 888,455 -1.00(-0.99%)
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.