Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 47.77 48.18 46.56 48.09 3,349,210 -0.30(-0.62%)
Jul 30, 2018 49.50 49.50 48.00 48.39 2,904,760 -0.99(-2.00%)
Jul 27, 2018 49.66 50.02 48.65 49.37 2,842,601 -0.51(-1.02%)
Jul 26, 2018 49.66 50.10 49.60 49.88 2,295,897 -0.51(-1.00%)
Jul 25, 2018 49.48 50.44 49.42 50.39 2,299,175 +1.23(+2.50%)
Jul 24, 2018 49.24 49.66 49.09 49.16 2,786,023 +0.46(+0.95%)
Jul 23, 2018 48.96 49.14 48.18 48.70 2,710,386 -0.55(-1.12%)
Jul 20, 2018 49.30 49.58 48.88 49.25 2,910,291 +0.40(+0.82%)
Jul 19, 2018 48.43 49.51 48.05 48.85 3,346,511 +0.09(+0.19%)
Jul 18, 2018 49.76 49.76 48.11 48.76 3,869,581 -0.89(-1.80%)
Jul 17, 2018 49.24 50.16 48.74 49.66 2,886,571 -0.31(-0.62%)
Jul 16, 2018 49.80 50.31 49.30 49.96 2,722,099 +0.37(+0.74%)
Jul 13, 2018 49.95 49.95 49.18 49.60 1,875,988 -0.18(-0.37%)
Jul 12, 2018 49.97 49.24 49.78 4,178,474 +0.29(+0.60%)
Jul 11, 2018 48.50 49.86 48.27 49.49 4,552,181 +0.05(+0.11%)
Jul 10, 2018 49.95 50.41 49.02 49.44 3,903,920 -0.43(-0.87%)
Jul 09, 2018 49.39 50.28 49.15 49.87 5,865,116 +1.19(+2.44%)
Jul 06, 2018 47.58 48.99 47.58 48.68 6,122,512 +0.92(+1.92%)
Jul 05, 2018 46.62 47.80 46.52 47.76 4,928,463 +1.25(+2.68%)
Jul 03, 2018 46.52 46.52 46.52 0 -0.20(-0.43%)
Jul 02, 2018 46.49 46.96 46.15 46.72 4,119,239 -0.38(-0.80%)
Jun 29, 2018 46.54 47.42 46.33 47.09 4,994,587 +1.13(+2.45%)
Jun 28, 2018 45.11 46.16 44.49 45.97 4,954,931 +0.52(+1.14%)
Jun 27, 2018 46.70 46.98 45.19 45.45 4,733,055 -1.14(-2.45%)
Jun 26, 2018 46.51 47.25 46.22 46.59 6,483,224 +0.31(+0.66%)
Jun 25, 2018 47.37 47.76 45.66 46.28 6,987,702 -2.06(-4.27%)
Jun 22, 2018 47.75 48.62 47.54 48.35 5,157,878 +0.97(+2.05%)
Jun 21, 2018 47.08 47.93 46.70 47.38 3,687,199 -0.13(-0.28%)
Jun 20, 2018 47.23 47.77 46.27 47.51 5,073,759 +1.06(+2.29%)
Jun 19, 2018 47.06 45.24 46.44 5,711,590 -0.59(-1.26%)
Jun 18, 2018 46.73 47.14 46.33 47.03 5,000,993 -0.47(-0.99%)
Jun 15, 2018 47.66 47.53 47.50 9,219,896 -0.03(-0.06%)
Jun 14, 2018 47.42 47.73 46.87 47.53 4,805,016 -0.03(-0.07%)
Jun 13, 2018 48.27 48.98 47.11 47.57 5,749,561 -0.42(-0.87%)
Jun 12, 2018 47.66 49.27 47.58 47.98 9,975,160 +0.79(+1.67%)
Jun 11, 2018 45.71 47.72 45.64 47.19 10,672,381 +1.79(+3.95%)
Jun 08, 2018 44.13 45.47 43.53 45.40 6,346,835 +0.74(+1.65%)
Jun 07, 2018 44.26 45.05 44.18 44.66 5,774,784 +0.32(+0.71%)
Jun 06, 2018 43.62 44.35 5,788,578 -0.08(-0.18%)
Jun 05, 2018 44.73 44.73 43.89 44.42 5,906,854 +0.18(+0.40%)
Jun 04, 2018 43.74 44.49 43.52 44.25 6,884,751 +0.92(+2.12%)
Jun 01, 2018 42.74 43.77 42.51 43.33 5,816,656 +0.78(+1.82%)
May 31, 2018 42.19 42.67 42.06 42.55 5,615,538 +0.25(+0.60%)
May 30, 2018 42.93 43.02 41.89 42.30 6,072,148 -0.61(-1.43%)
May 29, 2018 42.33 43.31 42.30 42.91 8,817,157 +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 11,239,643 -1.77(-4.09%)
May 23, 2018 43.42 44.30 43.02 43.33 6,102,442 -0.53(-1.21%)
May 22, 2018 43.32 44.63 43.32 43.86 7,336,837 +0.33(+0.77%)
May 21, 2018 46.01 46.19 43.13 43.53 11,740,355 -2.37(-5.17%)
May 18, 2018 45.32 46.43 45.32 45.90 5,885,276 +0.03(+0.07%)
May 17, 2018 46.75 47.00 44.73 45.87 26,595,884 -3.70(-7.46%)
May 16, 2018 49.67 50.20 49.11 49.57 9,609,173 -0.07(-0.13%)
May 15, 2018 49.73 50.18 48.66 49.63 5,638,733 -0.60(-1.19%)
May 14, 2018 50.15 50.51 49.69 50.23 5,326,971 +0.34(+0.69%)
May 11, 2018 50.22 50.31 49.28 49.88 3,820,129 +0.15(+0.31%)
May 10, 2018 48.70 49.95 48.67 49.73 5,106,670 +1.29(+2.67%)
May 09, 2018 48.06 48.74 47.98 48.44 3,438,613 +0.33(+0.69%)
May 08, 2018 47.61 48.33 47.55 48.11 3,770,178 +0.48(+1.02%)
May 07, 2018 47.18 47.83 47.10 47.62 3,686,235 +0.74(+1.59%)
May 04, 2018 46.21 47.20 45.47 46.88 5,235,171 +0.44(+0.95%)
May 03, 2018 47.33 47.73 46.35 46.44 6,226,414 -1.04(-2.18%)
May 02, 2018 48.51 48.54 47.33 47.47 4,602,835 -1.15(-2.37%)
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.