Netease Inc ADR (NQ: NTES )

95.56 USD +0.10 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 95.11 96.70 94.32 95.56 2,893,508 +0.10(+0.10%)
Oct 14, 2021 96.22 96.62 94.58 95.46 1,848,437 -0.27(-0.28%)
Oct 13, 2021 96.11 98.00 95.02 95.73 2,163,001 +0.87(+0.92%)
Oct 12, 2021 95.87 97.11 94.40 94.86 4,384,697 -1.14(-1.19%)
Oct 11, 2021 97.93 98.41 94.55 96.00 7,077,880 -0.32(-0.33%)
Oct 08, 2021 95.74 97.36 94.89 96.32 6,593,166 +0.26(+0.27%)
Oct 07, 2021 90.00 96.19 89.95 96.06 9,063,253 +7.35(+8.29%)
Oct 06, 2021 82.55 88.88 82.30 88.71 5,896,592 +5.53(+6.65%)
Oct 05, 2021 83.18 83.97 82.21 83.18 2,979,841 +1.03(+1.25%)
Oct 04, 2021 82.07 82.77 80.86 82.15 3,253,001 -1.65(-1.97%)
Oct 01, 2021 84.96 85.51 82.33 83.80 2,995,025 -1.60(-1.87%)
Sep 30, 2021 83.50 86.54 83.00 85.40 5,797,578 +3.70(+4.53%)
Sep 29, 2021 84.79 86.73 81.63 81.70 5,597,373 -2.99(-3.53%)
Sep 28, 2021 83.64 85.50 81.60 84.69 8,369,245 +0.69(+0.82%)
Sep 27, 2021 81.53 84.16 80.65 84.00 3,837,186 +2.66(+3.27%)
Sep 24, 2021 80.37 81.49 79.67 81.34 3,191,511 -0.25(-0.31%)
Sep 23, 2021 81.75 82.06 80.83 81.59 2,109,642 +0.26(+0.32%)
Sep 22, 2021 80.50 82.26 80.50 81.33 3,181,394 +1.38(+1.73%)
Sep 21, 2021 79.97 80.58 79.15 79.95 2,399,889 -0.11(-0.14%)
Sep 20, 2021 80.41 82.68 78.86 80.06 3,420,089 -2.82(-3.40%)
Sep 17, 2021 83.81 83.93 81.50 82.88 3,903,716 -1.46(-1.73%)
Sep 16, 2021 84.06 85.11 83.15 84.34 5,001,990 -0.62(-0.73%)
Sep 15, 2021 83.00 85.48 82.54 84.96 5,131,116 +0.44(+0.52%)
Sep 14, 2021 86.24 86.69 84.41 84.52 5,382,365 -3.66(-4.15%)
Sep 13, 2021 87.52 89.71 86.62 88.18 3,551,739 -0.27(-0.31%)
Sep 10, 2021 88.64 90.70 87.10 88.45 5,137,416 -0.46(-0.52%)
Sep 09, 2021 85.33 89.99 84.50 88.91 6,813,620 -1.87(-2.06%)
Sep 08, 2021 92.79 93.80 89.96 90.78 4,481,943 -4.95(-5.17%)
Sep 07, 2021 96.31 97.59 95.35 95.73 3,682,740 +2.74(+2.95%)
Sep 03, 2021 94.00 94.35 91.98 92.99 3,504,728 -1.92(-2.02%)
Sep 02, 2021 95.00 96.47 94.35 94.91 2,929,027 -1.99(-2.05%)
Sep 01, 2021 97.42 99.40 96.35 96.90 3,943,508 -0.52(-0.53%)
Aug 31, 2021 93.62 97.65 92.50 97.42 5,773,249 +7.80(+8.70%)
Aug 30, 2021 84.59 90.06 84.56 89.62 6,457,065 -3.14(-3.39%)
Aug 27, 2021 92.00 94.39 92.00 92.76 2,517,448 +1.50(+1.64%)
Aug 26, 2021 91.52 91.70 90.37 91.26 1,948,456 -0.69(-0.75%)
Aug 25, 2021 90.65 92.14 89.62 91.95 3,444,840 -0.70(-0.76%)
Aug 24, 2021 89.57 93.13 89.28 92.65 6,290,015 +7.63(+8.97%)
Aug 23, 2021 82.47 85.77 82.15 85.02 3,625,534 +4.39(+5.44%)
Aug 20, 2021 78.97 81.73 78.67 80.63 6,359,497 +1.71(+2.17%)
Aug 19, 2021 80.74 81.23 77.97 78.92 5,842,573 -4.82(-5.76%)
Aug 18, 2021 83.37 84.57 82.29 83.74 3,935,800 -0.02(-0.02%)
Aug 17, 2021 82.44 85.15 81.57 83.76 4,841,715 -1.58(-1.85%)
Aug 16, 2021 86.89 86.89 84.19 85.34 3,867,860 -4.32(-4.82%)
Aug 13, 2021 90.72 91.87 89.25 89.66 2,208,137 -2.34(-2.54%)
Aug 12, 2021 90.86 92.18 90.12 92.00 2,268,086 -1.00(-1.08%)
Aug 11, 2021 92.93 93.12 90.99 93.00 2,432,324 +1.65(+1.81%)
Aug 10, 2021 92.53 93.90 90.13 91.35 2,206,028 -1.10(-1.19%)
Aug 09, 2021 88.41 93.00 88.10 92.45 2,884,712 +5.46(+6.28%)
Aug 06, 2021 87.60 88.62 86.02 86.99 2,664,943 -0.72(-0.82%)
Aug 05, 2021 89.35 89.35 87.13 87.71 4,627,172 -5.31(-5.71%)
Aug 04, 2021 93.65 95.87 92.22 93.02 3,508,679 -0.04(-0.04%)
Aug 03, 2021 95.85 96.53 91.92 93.06 6,817,638 -11.98(-11.41%)
Aug 02, 2021 102.87 106.18 102.40 105.04 2,234,568 +2.83(+2.77%)
Jul 30, 2021 99.62 103.50 99.36 102.21 2,570,775 +1.31(+1.30%)
Jul 29, 2021 101.33 102.45 98.85 100.90 3,353,241 +0.75(+0.75%)
Jul 28, 2021 94.94 101.29 93.71 100.15 8,758,517 +11.83(+13.39%)
Jul 27, 2021 83.58 88.98 82.50 88.32 10,665,343 -1.08(-1.21%)
Jul 26, 2021 96.84 97.67 88.96 89.40 11,483,930 -14.13(-13.65%)
Jul 23, 2021 108.50 108.98 102.92 103.53 6,860,177 -9.02(-8.01%)
Jul 22, 2021 113.31 113.38 111.64 112.55 967,160 -0.49(-0.43%)
Jul 21, 2021 112.44 113.17 110.21 113.04 1,217,719 -0.18(-0.16%)
Jul 20, 2021 112.66 114.04 111.11 113.22 1,253,790 +0.97(+0.86%)
Jul 19, 2021 110.54 112.78 110.01 112.25 1,175,364 +0.15(+0.13%)
Jul 16, 2021 114.68 114.77 111.29 112.10 1,183,505 -2.31(-2.02%)
Jul 15, 2021 112.48 114.57 112.48 114.41 1,746,217 +1.58(+1.40%)
Jul 14, 2021 113.27 114.02 112.56 112.83 1,237,617 +0.62(+0.55%)
Jul 13, 2021 110.40 113.62 109.87 112.21 1,600,050 +3.28(+3.01%)
Jul 12, 2021 109.05 110.36 108.37 108.93 1,215,598 +0.60(+0.55%)
Jul 09, 2021 106.85 108.53 105.40 108.33 2,303,803 +2.97(+2.82%)
Jul 08, 2021 105.54 106.13 104.21 105.36 2,678,568 -2.05(-1.91%)
Jul 07, 2021 110.76 110.98 106.61 107.41 1,764,154 -2.21(-2.02%)
Jul 06, 2021 110.97 111.00 108.56 109.62 2,176,930 -3.69(-3.26%)
Jul 02, 2021 113.50 115.14 112.54 113.31 1,559,724 -0.40(-0.35%)
Jul 01, 2021 115.00 116.52 113.34 113.71 1,609,357 -1.54(-1.34%)
Jun 30, 2021 114.21 115.63 113.71 115.25 2,597,740 +0.51(+0.44%)
Jun 29, 2021 111.30 114.82 110.00 114.74 2,071,863 +3.44(+3.09%)
Jun 28, 2021 108.22 112.35 108.10 111.30 3,215,058 +4.50(+4.21%)
Jun 25, 2021 107.92 108.36 105.29 106.80 2,492,834 -0.80(-0.74%)
Jun 24, 2021 107.62 108.67 107.08 107.60 2,302,661 +1.07(+1.00%)
Jun 23, 2021 106.26 108.91 106.26 106.53 1,928,882 +0.60(+0.57%)
Jun 22, 2021 106.60 108.54 105.85 105.93 1,901,432 -2.06(-1.91%)
Jun 21, 2021 107.60 108.82 106.91 107.99 1,331,862 +0.58(+0.54%)
Jun 18, 2021 111.02 111.29 106.00 107.41 8,191,775 -3.44(-3.10%)
Jun 17, 2021 109.68 111.12 108.89 110.85 1,799,488 +1.96(+1.80%)
Jun 16, 2021 109.45 110.06 107.72 108.89 1,907,382 -2.24(-2.02%)
Jun 15, 2021 112.88 113.51 110.48 111.13 1,471,559 -3.03(-2.65%)
Jun 14, 2021 113.41 114.41 112.02 114.16 1,683,729 +1.07(+0.95%)
Jun 11, 2021 113.30 113.95 112.24 113.09 2,140,670 -0.02(-0.02%)
Jun 10, 2021 110.87 113.95 110.36 113.11 2,131,539 +2.79(+2.53%)
Jun 09, 2021 113.73 113.73 110.12 110.32 2,381,660 -2.91(-2.57%)
Jun 08, 2021 115.16 115.53 112.56 113.23 1,912,210 -0.66(-0.58%)
Jun 07, 2021 114.19 114.19 112.18 113.89 1,150,896 -0.55(-0.48%)
Jun 04, 2021 113.16 114.88 112.94 114.44 1,667,550 +0.78(+0.69%)
Jun 03, 2021 113.76 115.56 113.20 113.66 2,254,776 -1.75(-1.52%)
Jun 02, 2021 117.62 118.38 114.39 115.41 1,798,749 -3.17(-2.67%)
Jun 01, 2021 118.78 119.61 115.20 118.58 2,695,550 +0.65(+0.55%)
May 28, 2021 116.83 118.48 116.16 117.93 1,665,603 +1.57(+1.35%)
May 27, 2021 116.03 117.04 114.15 116.36 3,862,272 +0.04(+0.03%)
May 26, 2021 116.49 117.48 115.78 116.32 1,696,167 +1.85(+1.62%)
May 25, 2021 115.68 115.77 112.76 114.47 2,142,980 +0.97(+0.85%)
May 24, 2021 115.93 116.36 113.13 113.50 2,687,849 -3.89(-3.31%)
May 21, 2021 120.00 120.84 117.27 117.39 1,675,482 -1.68(-1.41%)
May 20, 2021 114.42 119.28 114.10 119.07 3,361,483 +8.81(+7.99%)
May 19, 2021 106.88 110.99 106.08 110.26 1,801,563 +1.65(+1.52%)
May 18, 2021 107.42 109.63 104.40 108.61 2,684,168 +3.71(+3.54%)
May 17, 2021 104.92 104.99 103.05 104.90 2,194,083 -0.44(-0.42%)
May 14, 2021 103.04 105.89 102.89 105.34 1,921,449 +3.83(+3.77%)
May 13, 2021 103.56 105.73 101.45 101.51 2,221,784 -3.12(-2.98%)
May 12, 2021 105.65 107.77 104.09 104.63 2,092,677 -1.82(-1.71%)
May 11, 2021 102.74 107.05 102.16 106.45 1,623,329 +0.91(+0.86%)
May 10, 2021 109.50 109.58 105.47 105.54 1,772,118 -4.32(-3.93%)
May 07, 2021 110.46 111.98 109.63 109.86 1,281,742 +0.10(+0.09%)
May 06, 2021 107.66 109.78 107.02 109.76 1,206,694 +2.07(+1.92%)
May 05, 2021 109.10 109.68 107.57 107.69 843,553 -1.42(-1.30%)
May 04, 2021 110.85 112.18 108.37 109.11 1,885,948 -1.30(-1.18%)
May 03, 2021 111.85 113.32 110.30 110.41 899,871 -1.65(-1.47%)
Apr 30, 2021 112.34 113.17 111.67 112.06 1,589,200 -3.04(-2.64%)
Apr 29, 2021 116.37 116.81 114.05 115.10 1,444,318 +0.83(+0.73%)
Apr 28, 2021 112.49 115.30 112.19 114.27 1,718,051 +2.57(+2.30%)
Apr 27, 2021 111.17 112.63 110.79 111.70 1,772,481 -0.68(-0.61%)
Apr 26, 2021 110.50 112.51 110.10 112.38 1,094,927 -0.24(-0.21%)
Apr 23, 2021 113.54 114.90 112.43 112.62 1,128,800 +1.27(+1.14%)
Apr 22, 2021 109.20 112.48 109.00 111.35 2,603,228 +2.42(+2.22%)
Apr 21, 2021 106.10 109.10 106.00 108.93 1,631,819 +2.20(+2.06%)
Apr 20, 2021 106.83 106.85 105.52 106.73 2,008,337 -0.10(-0.09%)
Apr 19, 2021 107.31 109.11 106.54 106.83 1,414,361 +0.03(+0.03%)
Apr 16, 2021 105.91 107.33 105.67 106.80 1,238,200 +0.96(+0.91%)
Apr 15, 2021 106.28 106.66 104.92 105.84 1,229,395 -1.06(-0.99%)
Apr 14, 2021 108.34 109.79 106.65 106.90 1,928,130 +0.69(+0.65%)
Apr 13, 2021 103.82 107.21 103.68 106.21 1,289,665 +1.46(+1.39%)
Apr 12, 2021 102.34 105.08 102.25 104.75 1,809,435 +0.81(+0.78%)
Apr 09, 2021 105.27 105.48 102.11 103.94 1,517,600 -0.99(-0.94%)
Apr 08, 2021 104.62 106.15 104.18 104.93 1,090,887 +1.54(+1.49%)
Apr 07, 2021 103.33 104.29 100.50 103.39 2,474,471 -3.88(-3.62%)
Apr 06, 2021 105.54 107.66 105.14 107.27 1,037,956 +1.73(+1.64%)
Apr 05, 2021 107.50 107.50 104.01 105.54 837,999 -1.06(-0.99%)
Apr 01, 2021 107.22 109.65 106.47 106.60 1,488,600 +3.34(+3.23%)
Mar 31, 2021 103.79 105.60 103.06 103.26 2,176,701 +0.36(+0.35%)
Mar 30, 2021 102.72 103.70 100.90 102.90 1,566,415 -0.19(-0.18%)
Mar 29, 2021 102.40 104.21 101.42 103.09 2,216,525 -0.85(-0.82%)
Mar 26, 2021 101.78 104.64 99.40 103.94 2,810,400 +2.39(+2.35%)
Mar 25, 2021 100.91 103.40 100.61 101.55 2,479,514 -1.14(-1.11%)
Mar 24, 2021 106.06 106.50 102.30 102.69 2,032,933 -3.84(-3.60%)
Mar 23, 2021 108.50 108.53 106.39 106.53 1,742,376 -3.53(-3.21%)
Mar 22, 2021 109.30 112.00 109.30 110.06 2,114,341 +0.99(+0.91%)
Mar 19, 2021 104.85 109.68 104.72 109.07 4,599,500 +4.08(+3.89%)
Mar 18, 2021 105.42 105.96 104.62 104.99 2,130,854 -3.27(-3.02%)
Mar 17, 2021 107.76 108.74 104.93 108.26 2,803,433 -0.04(-0.04%)
Mar 16, 2021 107.90 109.87 107.43 108.30 1,658,673 +1.22(+1.14%)
Mar 15, 2021 106.64 107.64 105.38 107.08 1,160,911 -0.87(-0.81%)
Mar 12, 2021 106.49 108.08 105.07 107.95 1,576,100 -0.44(-0.41%)
Mar 11, 2021 110.29 111.02 108.32 108.39 2,736,055 +2.69(+2.54%)
Mar 10, 2021 112.36 113.10 105.21 105.70 2,754,401 -4.98(-4.50%)
Mar 09, 2021 105.51 111.15 104.20 110.68 4,184,023 +8.60(+8.42%)
Mar 08, 2021 105.71 106.87 101.75 102.08 2,934,301 -6.18(-5.71%)
Mar 05, 2021 107.95 109.09 105.20 108.26 2,453,400 +2.00(+1.88%)
Mar 04, 2021 106.22 109.25 104.96 106.26 3,131,788 -0.97(-0.90%)
Mar 03, 2021 109.84 111.63 106.69 107.23 3,011,958 -2.90(-2.63%)
Mar 02, 2021 111.41 113.18 109.78 110.13 3,323,065 -0.46(-0.42%)
Mar 01, 2021 111.48 111.49 108.19 110.59 3,668,753 +0.74(+0.67%)
Feb 26, 2021 108.00 110.29 104.26 109.85 5,243,400 +1.19(+1.10%)
Feb 25, 2021 114.77 114.81 107.22 108.66 4,533,044 -8.84(-7.52%)
Feb 24, 2021 114.24 118.34 112.15 117.50 4,498,968 -2.75(-2.29%)
Feb 23, 2021 114.78 120.83 112.45 120.25 2,639,316 +2.79(+2.38%)
Feb 22, 2021 120.17 121.00 117.41 117.46 2,766,765 -6.43(-5.19%)
Feb 19, 2021 124.78 126.58 122.72 123.89 1,797,000 -0.43(-0.35%)
Feb 18, 2021 121.50 124.78 118.85 124.32 2,196,753 -2.58(-2.03%)
Feb 17, 2021 126.10 128.57 123.62 126.90 1,889,957 -0.08(-0.06%)
Feb 16, 2021 127.20 129.55 125.36 126.98 2,736,307 -5.14(-3.89%)
Feb 12, 2021 131.18 133.23 130.57 132.12 1,048,000 -0.35(-0.26%)
Feb 11, 2021 132.36 134.33 131.89 132.47 979,201 +1.42(+1.08%)
Feb 10, 2021 133.20 133.20 127.48 131.05 1,825,220 -1.37(-1.03%)
Feb 09, 2021 130.80 133.75 129.90 132.42 3,758,965 +8.29(+6.68%)
Feb 08, 2021 124.80 126.86 123.52 124.13 2,012,009 +0.11(+0.09%)
Feb 05, 2021 122.13 126.00 121.75 124.02 2,139,600 +1.74(+1.42%)
Feb 04, 2021 121.08 122.89 120.83 122.28 2,493,498 -0.65(-0.53%)
Feb 03, 2021 122.75 123.65 121.46 122.93 1,524,794 -0.44(-0.36%)
Feb 02, 2021 120.45 123.49 120.12 123.37 2,309,639 +5.12(+4.33%)
Feb 01, 2021 116.20 119.63 116.20 118.25 1,525,779 +3.26(+2.84%)
Jan 29, 2021 114.75 116.86 113.47 114.99 2,953,000 -2.25(-1.92%)
Jan 28, 2021 117.94 118.16 115.10 117.24 2,182,287 -1.85(-1.55%)
Jan 27, 2021 119.12 122.33 118.32 119.09 2,041,944 -2.84(-2.33%)
Jan 26, 2021 122.29 122.84 120.12 121.93 1,923,005 -2.36(-1.90%)
Jan 25, 2021 125.84 128.38 123.50 124.29 4,031,464 +7.53(+6.45%)
Jan 22, 2021 114.69 117.56 113.79 116.76 1,829,700 +0.73(+0.63%)
Jan 21, 2021 115.00 116.09 113.25 116.03 2,981,166 +3.08(+2.73%)
Jan 20, 2021 112.73 113.58 111.07 112.95 2,510,830 +2.85(+2.59%)
Jan 19, 2021 107.74 110.37 107.54 110.10 2,230,690 +5.02(+4.78%)
Jan 15, 2021 105.33 106.70 104.13 105.08 1,308,500 +0.31(+0.30%)
Jan 14, 2021 108.49 108.53 104.64 104.77 3,573,765 -2.28(-2.13%)
Jan 13, 2021 105.60 107.79 105.51 107.05 2,723,026 -0.40(-0.37%)
Jan 12, 2021 108.75 110.07 106.06 107.45 2,397,944 -1.75(-1.60%)
Jan 11, 2021 111.00 111.97 109.04 109.20 3,377,539 -5.37(-4.69%)
Jan 08, 2021 111.62 114.80 110.83 114.57 3,378,000 +2.68(+2.40%)
Jan 07, 2021 104.84 112.75 104.70 111.89 4,521,330 +8.28(+7.99%)
Jan 06, 2021 99.96 105.80 99.96 103.61 3,649,445 +2.04(+2.01%)
Jan 05, 2021 96.93 101.86 96.81 101.57 2,933,513 +4.83(+4.99%)
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.