Netease Inc ADR (NQ: NTES )

76.94 -0.08 (-0.10%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.39 57.68 56.82 57.58 1,822,771 +0.57(+1.00%)
Dec 30, 2019 57.70 57.71 56.89 57.01 1,824,592 -0.47(-0.82%)
Dec 27, 2019 57.86 57.86 56.96 57.48 2,006,486 -0.03(-0.06%)
Dec 26, 2019 56.80 57.91 56.72 57.52 4,442,711 +1.02(+1.80%)
Dec 24, 2019 57.15 57.15 56.47 56.50 1,370,673 -0.47(-0.82%)
Dec 23, 2019 57.23 57.46 56.78 56.97 2,200,761 -0.34(-0.59%)
Dec 20, 2019 58.00 58.00 57.09 57.31 3,588,032 -0.38(-0.65%)
Dec 19, 2019 56.92 58.33 56.70 57.69 4,510,158 +1.05(+1.85%)
Dec 18, 2019 57.36 57.41 56.46 56.64 3,974,179 -0.55(-0.97%)
Dec 17, 2019 57.23 57.42 56.05 57.20 3,967,608 -0.02(-0.03%)
Dec 16, 2019 57.56 58.03 56.73 57.21 4,166,798 +0.12(+0.22%)
Dec 13, 2019 57.46 57.53 56.73 57.09 4,437,381 -0.05(-0.08%)
Dec 12, 2019 57.87 58.48 56.62 57.14 4,118,329 -1.17(-2.01%)
Dec 11, 2019 58.76 59.25 58.25 58.31 2,872,502 +0.24(+0.41%)
Dec 10, 2019 58.09 58.39 57.74 58.07 3,268,560 +0.23(+0.39%)
Dec 09, 2019 58.03 58.45 57.70 57.85 2,594,443 -0.31(-0.53%)
Dec 06, 2019 59.43 59.43 57.97 58.15 2,321,730 -0.85(-1.44%)
Dec 05, 2019 59.19 60.27 58.76 59.00 3,508,252 -0.48(-0.81%)
Dec 04, 2019 60.43 60.74 59.18 59.49 3,448,469 +0.18(+0.31%)
Dec 03, 2019 57.64 59.42 57.14 59.31 3,552,190 +0.66(+1.13%)
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.