Netease Inc ADR (NQ: NTES )

80.75 USD -0.84 (-1.02%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 69.92 70.78 67.98 68.99 3,699,850 -1.68(-2.38%)
Apr 29, 2020 70.47 71.75 69.51 70.68 2,736,375 +0.00(+0.00%)
Apr 28, 2020 72.16 72.79 70.16 70.67 3,767,470 -1.17(-1.63%)
Apr 27, 2020 71.28 72.56 70.47 71.85 2,655,125 +2.06(+2.95%)
Apr 24, 2020 69.51 69.86 67.99 69.79 1,917,500 +1.22(+1.78%)
Apr 23, 2020 70.20 70.20 67.92 68.57 2,871,250 -1.16(-1.67%)
Apr 22, 2020 70.24 70.32 69.03 69.73 2,436,410 +0.85(+1.24%)
Apr 21, 2020 69.08 70.28 67.41 68.88 2,670,945 -0.89(-1.27%)
Apr 20, 2020 69.21 70.76 69.08 69.77 2,762,800 +0.04(+0.05%)
Apr 17, 2020 73.00 73.50 68.57 69.73 3,938,500 -2.71(-3.75%)
Apr 16, 2020 70.22 72.69 70.02 72.44 4,356,450 +2.48(+3.54%)
Apr 15, 2020 67.64 70.15 67.64 69.96 1,806,290 +1.59(+2.33%)
Apr 14, 2020 69.50 70.11 68.08 68.37 3,269,330 +0.66(+0.98%)
Apr 13, 2020 65.25 67.97 65.11 67.71 3,920,625 +2.24(+3.42%)
Apr 09, 2020 65.51 66.27 64.20 65.47 2,902,500 +0.41(+0.62%)
Apr 08, 2020 65.88 66.23 64.44 65.06 2,895,155 -0.33(-0.50%)
Apr 07, 2020 68.02 68.28 65.21 65.39 4,612,785 -2.13(-3.15%)
Apr 06, 2020 67.19 67.72 64.45 67.52 3,556,575 +2.52(+3.88%)
Apr 03, 2020 65.24 67.53 64.81 65.00 3,990,000 -1.22(-1.85%)
Apr 02, 2020 64.00 66.32 64.00 66.22 2,563,835 +1.55(+2.39%)
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.