Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 69.29 72.17 67.89 72.01 5,895,641 +3.13(+4.55%)
May 28, 2020 70.52 70.69 68.75 68.87 4,490,408 -2.04(-2.88%)
May 27, 2020 72.61 72.89 70.52 70.92 4,473,030 -1.74(-2.39%)
May 26, 2020 71.86 74.36 71.69 72.65 4,785,642 +2.65(+3.78%)
May 22, 2020 72.29 72.45 68.72 70.00 6,632,131 -5.55(-7.35%)
May 21, 2020 73.08 75.61 72.94 75.55 4,381,865 +2.15(+2.93%)
May 20, 2020 73.15 75.13 71.81 73.40 8,118,357 -1.01(-1.36%)
May 19, 2020 72.40 75.19 71.62 74.41 6,803,603 +2.60(+3.62%)
May 18, 2020 72.40 72.59 70.27 71.81 3,672,718 +1.40(+2.00%)
May 15, 2020 69.38 70.50 69.24 70.41 2,962,976 +0.45(+0.64%)
May 14, 2020 67.49 70.06 67.49 69.96 3,263,549 +0.20(+0.29%)
May 13, 2020 68.62 70.70 68.36 69.76 4,986,425 +1.94(+2.86%)
May 12, 2020 67.58 69.04 67.36 67.82 2,704,795 +0.85(+1.27%)
May 11, 2020 67.75 68.66 66.81 66.97 2,674,240 -0.69(-1.02%)
May 08, 2020 66.56 67.98 66.54 67.66 2,365,275 +2.34(+3.58%)
May 07, 2020 64.85 65.68 64.49 65.31 2,253,457 +1.00(+1.56%)
May 06, 2020 64.13 65.70 63.98 64.31 1,935,335 +0.52(+0.82%)
May 05, 2020 64.28 65.36 63.46 63.79 3,430,011 +1.81(+2.93%)
May 04, 2020 62.20 62.87 61.50 61.98 2,959,934 +0.80(+1.30%)
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.