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 (%)
May 31, 2018 42.19 42.67 42.06 42.55 5,615,450 +0.25(+0.60%)
May 30, 2018 42.93 43.02 41.89 42.30 6,072,053 -0.61(-1.43%)
May 29, 2018 42.33 43.31 42.30 42.91 8,817,018 +0.32(+0.76%)
May 25, 2018 42.59 42.59 42.59 0 +1.03(+2.48%)
May 24, 2018 43.25 43.37 41.43 41.56 11,239,466 -1.77(-4.09%)
May 23, 2018 43.42 44.30 43.02 43.33 6,102,346 -0.53(-1.21%)
May 22, 2018 43.32 44.63 43.32 43.86 7,336,721 +0.33(+0.77%)
May 21, 2018 46.01 46.19 43.13 43.53 11,740,170 -2.37(-5.17%)
May 18, 2018 45.32 46.44 45.32 45.90 5,885,183 +0.03(+0.07%)
May 17, 2018 46.75 47.00 44.74 45.87 26,595,464 -3.70(-7.46%)
May 16, 2018 49.67 50.20 49.11 49.57 9,609,022 -0.07(-0.13%)
May 15, 2018 49.73 50.18 48.66 49.63 5,638,644 -0.60(-1.19%)
May 14, 2018 50.15 50.51 49.70 50.23 5,326,887 +0.34(+0.69%)
May 11, 2018 50.22 50.31 49.28 49.88 3,820,069 +0.15(+0.31%)
May 10, 2018 48.70 49.95 48.67 49.73 5,106,590 +1.29(+2.67%)
May 09, 2018 48.06 48.74 47.99 48.44 3,438,559 +0.33(+0.69%)
May 08, 2018 47.61 48.33 47.55 48.11 3,770,118 +0.48(+1.02%)
May 07, 2018 47.18 47.83 47.10 47.62 3,686,177 +0.74(+1.59%)
May 04, 2018 46.21 47.20 45.47 46.88 5,235,089 +0.44(+0.95%)
May 03, 2018 47.33 47.73 46.35 46.44 6,226,316 -1.04(-2.18%)
May 02, 2018 48.51 48.54 47.33 47.47 4,602,763 -1.15(-2.37%)
May 01, 2018 48.00 48.93 47.99 48.63 2,620,002 +0.72(+1.51%)
Apr 30, 2018 47.70 48.62 47.61 47.90 3,430,569 +0.59(+1.24%)
Apr 27, 2018 47.19 47.70 46.43 47.32 3,417,308 +0.63(+1.35%)
Apr 26, 2018 47.13 47.65 46.61 46.69 4,437,745 +0.27(+0.59%)
Apr 25, 2018 47.68 47.81 46.30 46.41 6,367,217 -0.94(-1.98%)
Apr 24, 2018 48.82 48.90 46.93 47.35 8,284,309 -1.24(-2.56%)
Apr 23, 2018 49.37 49.98 48.51 48.59 4,798,573 -1.03(-2.07%)
Apr 20, 2018 50.77 50.83 48.83 49.62 8,856,568 -1.65(-3.21%)
Apr 19, 2018 51.38 51.50 50.27 51.27 4,887,806 -0.39(-0.75%)
Apr 18, 2018 51.81 52.54 51.09 51.66 4,156,147 -0.18(-0.35%)
Apr 17, 2018 50.69 52.18 50.55 51.84 3,914,454 +1.02(+2.02%)
Apr 16, 2018 50.62 51.35 50.09 50.81 3,886,822 -0.06(-0.11%)
Apr 13, 2018 51.62 51.76 50.29 50.87 4,673,143 -0.53(-1.02%)
Apr 12, 2018 51.43 51.94 50.72 51.40 6,738,321 -1.11(-2.10%)
Apr 11, 2018 52.31 53.48 52.18 52.50 2,717,124 -0.14(-0.27%)
Apr 10, 2018 53.53 53.94 51.84 52.64 5,481,032 +0.37(+0.71%)
Apr 09, 2018 51.37 53.59 51.28 52.27 5,588,452 +1.45(+2.85%)
Apr 06, 2018 51.10 52.11 50.40 50.82 3,389,006 -0.99(-1.92%)
Apr 05, 2018 51.89 52.64 51.50 51.82 4,332,134 +0.21(+0.40%)
Apr 04, 2018 49.19 51.78 48.80 51.61 5,281,159 +1.07(+2.12%)
Apr 03, 2018 51.84 52.18 50.13 50.54 6,550,400 -0.86(-1.68%)
Apr 02, 2018 52.55 53.21 50.86 51.40 3,804,238 -0.84(-1.62%)
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.