Netease Inc ADR (NQ: NTES )

80.06 USD -2.82 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.30 50.73 49.20 49.72 3,494,500 -0.13(-0.26%)
May 30, 2019 49.59 50.53 49.35 49.85 3,368,550 +0.16(+0.33%)
May 29, 2019 49.65 50.38 49.23 49.69 3,760,360 -0.48(-0.95%)
May 28, 2019 51.27 51.74 50.13 50.17 11,847,360 -1.03(-2.01%)
May 24, 2019 52.17 52.40 50.87 51.20 4,427,500 -0.84(-1.61%)
May 23, 2019 51.29 52.17 50.60 52.03 3,994,135 -0.12(-0.23%)
May 22, 2019 52.40 52.53 51.25 52.16 4,241,220 -0.37(-0.70%)
May 21, 2019 52.09 52.84 51.68 52.52 3,744,235 +1.00(+1.94%)
May 20, 2019 52.40 52.40 50.84 51.52 4,829,705 -1.78(-3.34%)
May 17, 2019 54.85 54.90 52.83 53.31 5,164,000 -2.52(-4.51%)
May 16, 2019 55.00 56.40 54.54 55.82 7,836,585 +3.41(+6.51%)
May 15, 2019 52.30 53.39 51.80 52.41 3,632,205 -0.07(-0.13%)
May 14, 2019 51.71 52.81 51.07 52.47 4,596,055 +1.56(+3.06%)
May 13, 2019 50.78 51.41 50.47 50.91 5,583,965 -1.98(-3.74%)
May 10, 2019 52.42 53.12 51.64 52.89 4,955,500 +0.56(+1.07%)
May 09, 2019 51.59 52.54 50.87 52.33 4,103,195 -0.55(-1.04%)
May 08, 2019 52.83 53.10 50.04 52.88 5,180,825 +0.05(+0.09%)
May 07, 2019 55.57 55.73 52.10 52.83 8,552,490 -3.45(-6.13%)
May 06, 2019 54.42 56.45 54.26 56.28 4,119,675 -0.80(-1.41%)
May 03, 2019 56.00 57.94 55.78 57.09 3,938,000 +1.01(+1.80%)
May 02, 2019 56.37 57.84 55.68 56.08 3,985,160 -0.99(-1.74%)
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.