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 (%)
Jun 30, 2020 81.67 82.31 80.24 80.73 3,257,430 -0.61(-0.75%)
Jun 29, 2020 81.80 81.80 80.16 81.34 3,200,157 -1.02(-1.23%)
Jun 26, 2020 82.05 83.06 81.44 82.36 3,165,275 +0.37(+0.46%)
Jun 25, 2020 81.23 82.46 80.56 81.98 3,357,729 -0.26(-0.32%)
Jun 24, 2020 82.16 83.08 79.63 82.25 5,284,696 +0.45(+0.55%)
Jun 23, 2020 79.90 82.32 79.57 81.80 7,686,785 +3.17(+4.03%)
Jun 22, 2020 78.31 78.63 77.09 78.63 3,069,072 +0.94(+1.21%)
Jun 19, 2020 78.21 78.75 76.76 77.69 5,022,102 +0.74(+0.96%)
Jun 18, 2020 77.00 78.00 76.50 76.95 2,902,027 +0.36(+0.47%)
Jun 17, 2020 78.19 78.41 76.36 76.59 5,505,324 -0.99(-1.28%)
Jun 16, 2020 79.77 79.77 77.03 77.58 5,213,742 -0.10(-0.13%)
Jun 15, 2020 76.14 78.14 75.54 77.69 5,249,756 +0.70(+0.91%)
Jun 12, 2020 78.13 78.71 75.92 76.99 7,494,858 -0.37(-0.48%)
Jun 11, 2020 76.83 78.17 75.84 77.35 16,046,868 -2.50(-3.13%)
Jun 10, 2020 77.73 80.21 76.01 79.86 8,872,124 +2.90(+3.77%)
Jun 09, 2020 76.67 77.85 75.77 76.96 4,329,120 +0.08(+0.10%)
Jun 08, 2020 79.86 80.04 75.93 76.88 7,217,959 -3.05(-3.82%)
Jun 05, 2020 77.39 80.30 77.08 79.93 8,176,416 +3.83(+5.03%)
Jun 04, 2020 78.02 79.67 75.40 76.10 8,278,764 -1.80(-2.31%)
Jun 03, 2020 78.96 79.86 77.43 77.90 7,425,296 +1.11(+1.45%)
Jun 02, 2020 74.96 78.26 73.66 76.79 8,145,735 +2.08(+2.78%)
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.