Netease Inc ADR (NQ: NTES )

82.88 USD -1.46 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.32 64.92 62.24 63.74 5,806,500 -0.64(-1.00%)
Feb 27, 2020 66.44 67.25 63.08 64.39 6,480,675 -4.78(-6.92%)
Feb 26, 2020 69.58 70.34 68.00 69.17 4,510,930 +1.59(+2.35%)
Feb 25, 2020 68.21 69.78 67.00 67.58 3,550,325 +0.59(+0.87%)
Feb 24, 2020 66.56 67.90 65.65 67.00 3,143,510 -2.00(-2.90%)
Feb 21, 2020 70.00 70.09 68.76 69.00 2,003,000 -0.97(-1.38%)
Feb 20, 2020 70.72 71.35 68.63 69.97 3,926,920 -1.39(-1.95%)
Feb 19, 2020 70.96 72.20 70.84 71.36 2,968,055 +0.81(+1.15%)
Feb 18, 2020 70.60 71.23 70.25 70.55 2,675,140 -0.38(-0.54%)
Feb 14, 2020 71.74 71.74 70.31 70.93 2,218,500 +0.06(+0.09%)
Feb 13, 2020 69.53 70.97 69.09 70.87 3,255,675 +1.20(+1.73%)
Feb 12, 2020 70.54 70.70 69.43 69.66 3,149,220 -0.53(-0.76%)
Feb 11, 2020 71.29 71.65 70.01 70.19 2,518,525 -0.31(-0.43%)
Feb 10, 2020 68.21 71.10 68.06 70.50 4,883,205 +2.55(+3.75%)
Feb 07, 2020 69.35 69.46 67.45 67.95 4,953,500 -1.43(-2.06%)
Feb 06, 2020 68.04 69.53 67.22 69.38 3,843,420 +1.81(+2.67%)
Feb 05, 2020 69.44 69.59 67.02 67.57 3,258,535 -0.98(-1.42%)
Feb 04, 2020 67.78 69.24 67.20 68.55 5,431,165 +2.65(+4.02%)
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.