Netease Inc ADR (NQ: NTES )

77.08 +0.06 (+0.08%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 49.30 49.95 47.70 47.73 6,041,831 -1.48(-3.01%)
Oct 28, 2016 49.59 49.60 48.88 49.21 3,828,461 -0.39(-0.78%)
Oct 27, 2016 49.81 50.45 48.89 49.60 5,543,215 +0.24(+0.49%)
Oct 26, 2016 49.82 49.82 49.25 49.35 3,270,964 -0.72(-1.43%)
Oct 25, 2016 49.80 50.23 49.34 50.07 5,259,723 +0.45(+0.91%)
Oct 24, 2016 49.77 49.84 49.21 49.62 5,000,143 +0.68(+1.39%)
Oct 21, 2016 48.91 49.21 48.47 48.94 2,386,468 -0.18(-0.37%)
Oct 20, 2016 49.01 49.32 48.66 49.12 4,527,007 +0.11(+0.23%)
Oct 19, 2016 49.66 49.90 48.65 49.01 3,354,209 -0.31(-0.63%)
Oct 18, 2016 49.15 49.96 49.12 49.32 4,738,766 +0.83(+1.71%)
Oct 17, 2016 48.56 49.00 48.02 48.49 4,479,197 -0.05(-0.10%)
Oct 14, 2016 49.38 50.62 48.25 48.54 8,976,072 -0.11(-0.23%)
Oct 13, 2016 47.96 48.94 46.86 48.65 7,329,314 +0.10(+0.21%)
Oct 12, 2016 47.39 50.32 47.26 48.55 10,965,320 +1.34(+2.84%)
Oct 11, 2016 48.53 48.53 47.04 47.21 6,173,646 -1.33(-2.73%)
Oct 10, 2016 47.26 48.79 47.26 48.53 4,668,244 +1.56(+3.32%)
Oct 07, 2016 47.36 47.83 46.50 46.98 4,357,910 -0.56(-1.18%)
Oct 06, 2016 45.96 47.68 45.48 47.54 5,819,637 +1.46(+3.16%)
Oct 05, 2016 46.19 46.38 45.92 46.08 3,398,401 -0.09(-0.19%)
Oct 04, 2016 45.82 46.61 45.72 46.17 5,395,010 +0.69(+1.53%)
Oct 03, 2016 45.27 46.03 45.19 45.47 3,482,190 +0.76(+1.69%)
Sep 30, 2016 45.22 45.31 44.20 44.72 4,140,637 -0.24(-0.53%)
Sep 29, 2016 45.03 45.37 44.77 44.95 4,525,779 -0.27(-0.59%)
Sep 28, 2016 45.50 45.73 44.86 45.22 3,202,833 -0.12(-0.27%)
Sep 27, 2016 45.29 46.16 45.04 45.34 5,513,578 +0.55(+1.22%)
Sep 26, 2016 45.17 45.28 44.06 44.80 9,121,762 -1.15(-2.51%)
Sep 23, 2016 46.08 46.41 45.65 45.95 5,491,324 -0.86(-1.84%)
Sep 22, 2016 46.66 47.26 46.38 46.81 6,919,974 +0.47(+1.01%)
Sep 21, 2016 46.06 46.70 45.69 46.34 7,140,127 +1.00(+2.21%)
Sep 20, 2016 46.42 46.98 44.78 45.34 8,016,418 -0.90(-1.95%)
Sep 19, 2016 44.97 46.88 44.67 46.24 11,799,923 +2.04(+4.60%)
Sep 16, 2016 44.11 45.13 43.88 44.21 6,559,719 +0.05(+0.12%)
Sep 15, 2016 43.78 44.42 43.19 44.15 4,836,506 +0.56(+1.27%)
Sep 14, 2016 43.15 45.16 43.15 43.60 13,416,107 +0.65(+1.51%)
Sep 13, 2016 42.47 44.66 42.47 42.95 15,149,212 +0.22(+0.52%)
Sep 12, 2016 38.68 42.82 38.63 42.73 9,456,160 +3.14(+7.93%)
Sep 09, 2016 40.86 41.31 39.22 39.59 5,061,199 -1.58(-3.84%)
Sep 08, 2016 40.67 41.46 40.40 41.17 3,857,344 +0.51(+1.26%)
Sep 07, 2016 41.21 41.34 40.47 40.66 6,139,594 -0.57(-1.38%)
Sep 06, 2016 40.40 41.63 40.23 41.23 11,703,216 +1.32(+3.30%)
Sep 02, 2016 40.30 39.91 39.91 39.91 8,331,544 -0.19(-0.46%)
Sep 01, 2016 39.35 40.32 39.17 40.10 6,078,570 +0.73(+1.86%)
Aug 31, 2016 39.29 39.51 38.86 39.37 4,095,616 +0.18(+0.46%)
Aug 30, 2016 40.05 40.05 38.85 39.19 5,457,552 -0.48(-1.20%)
Aug 29, 2016 40.30 40.39 39.57 39.66 5,026,894 -0.74(-1.83%)
Aug 26, 2016 38.88 40.60 38.70 40.40 6,960,167 +1.71(+4.42%)
Aug 25, 2016 38.97 39.03 38.32 38.69 4,177,855 -0.49(-1.24%)
Aug 24, 2016 39.50 39.79 39.06 39.18 5,225,286 -0.38(-0.97%)
Aug 23, 2016 39.63 39.90 39.30 39.56 4,126,698 +0.11(+0.28%)
Aug 22, 2016 38.79 39.80 38.68 39.45 4,892,146 +0.53(+1.35%)
Aug 19, 2016 38.30 39.11 37.90 38.92 7,181,820 +0.39(+1.02%)
Aug 18, 2016 40.27 40.27 36.96 38.53 17,022,820 -1.06(-2.68%)
Aug 17, 2016 39.76 39.99 39.40 39.59 6,069,987 +0.02(+0.06%)
Aug 16, 2016 39.59 40.34 39.43 39.57 8,056,427 +0.32(+0.81%)
Aug 15, 2016 38.79 40.08 38.14 39.25 6,672,538 +1.04(+2.72%)
Aug 12, 2016 37.11 38.32 36.93 38.21 5,972,888 +1.04(+2.79%)
Aug 11, 2016 37.37 37.58 37.06 37.17 3,731,828 +0.16(+0.44%)
Aug 10, 2016 37.12 37.37 36.74 37.01 4,182,926 +0.08(+0.21%)
Aug 09, 2016 37.04 37.20 36.68 36.93 3,661,439 -0.25(-0.68%)
Aug 08, 2016 37.41 37.74 37.05 37.18 3,286,528 -0.23(-0.61%)
Aug 05, 2016 37.21 37.49 37.04 37.41 3,187,332 +0.59(+1.60%)
Aug 04, 2016 36.96 37.33 36.59 36.82 2,955,872 -0.03(-0.09%)
Aug 03, 2016 37.06 37.61 36.56 36.86 4,791,932 -0.32(-0.87%)
Aug 02, 2016 37.54 37.59 36.97 37.18 3,975,466 -0.44(-1.17%)
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.