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 (%)
Jul 31, 2020 85.60 86.66 84.93 86.44 2,729,506 +1.36(+1.60%)
Jul 30, 2020 85.06 85.73 84.48 85.09 2,435,231 -0.22(-0.26%)
Jul 29, 2020 84.91 86.34 84.74 85.31 3,024,958 +0.40(+0.47%)
Jul 28, 2020 83.74 86.21 83.74 84.91 2,026,118 -0.31(-0.36%)
Jul 27, 2020 85.19 85.84 84.54 85.22 2,890,948 +0.68(+0.80%)
Jul 24, 2020 83.24 84.61 81.84 84.54 4,462,559 -1.34(-1.56%)
Jul 23, 2020 87.74 87.79 85.27 85.88 3,191,708 -1.83(-2.08%)
Jul 22, 2020 88.17 89.16 87.14 87.71 2,816,949 -1.27(-1.43%)
Jul 21, 2020 90.51 91.65 88.45 88.98 2,939,986 +0.18(+0.21%)
Jul 20, 2020 86.74 89.36 86.18 88.80 2,428,173 +2.57(+2.98%)
Jul 17, 2020 85.44 86.47 85.09 86.23 2,970,797 +1.37(+1.62%)
Jul 16, 2020 86.36 86.41 84.21 84.86 4,555,788 -4.19(-4.70%)
Jul 15, 2020 90.62 90.62 88.80 89.04 3,838,501 -0.72(-0.81%)
Jul 14, 2020 87.10 89.94 86.52 89.77 4,164,350 -0.18(-0.20%)
Jul 13, 2020 91.55 92.87 89.46 89.95 5,113,717 -1.41(-1.54%)
Jul 10, 2020 92.59 92.78 89.36 91.35 7,281,688 +0.23(+0.25%)
Jul 09, 2020 93.20 94.90 90.14 91.13 11,510,742 +5.41(+6.31%)
Jul 08, 2020 85.39 85.98 84.61 85.72 5,131,021 +1.94(+2.31%)
Jul 07, 2020 82.86 84.80 82.52 83.78 4,969,600 +0.80(+0.97%)
Jul 06, 2020 83.09 84.71 82.25 82.98 5,499,326 +1.72(+2.12%)
Jul 02, 2020 82.37 82.53 80.98 81.26 4,570,743 +0.60(+0.74%)
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.