Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 58.59 60.41 57.72 60.31 4,855,686 +2.64(+4.58%)
Mar 30, 2020 56.63 58.44 56.55 57.67 4,481,877 +1.04(+1.84%)
Mar 27, 2020 57.33 57.88 56.37 56.63 3,699,716 -3.12(-5.22%)
Mar 26, 2020 58.95 60.81 58.64 59.74 4,557,351 +1.89(+3.26%)
Mar 25, 2020 60.77 61.39 57.69 57.86 5,279,684 -2.99(-4.92%)
Mar 24, 2020 58.10 61.63 56.94 60.85 5,734,326 +4.70(+8.38%)
Mar 23, 2020 54.82 57.66 53.60 56.15 5,481,626 +2.58(+4.82%)
Mar 20, 2020 56.56 58.89 53.17 53.56 6,939,629 -1.15(-2.10%)
Mar 19, 2020 50.86 56.38 50.86 54.71 6,582,472 +3.90(+7.67%)
Mar 18, 2020 53.01 54.34 49.96 50.82 7,304,172 -4.76(-8.57%)
Mar 17, 2020 54.31 56.75 52.89 55.58 5,590,430 +2.33(+4.38%)
Mar 16, 2020 56.03 57.62 53.19 53.24 8,412,698 -6.87(-11.43%)
Mar 13, 2020 59.09 60.13 56.78 60.11 5,916,246 +4.19(+7.49%)
Mar 12, 2020 57.51 58.93 54.60 55.92 7,499,940 -4.94(-8.11%)
Mar 11, 2020 59.86 63.06 59.73 60.86 5,222,192 -0.11(-0.19%)
Mar 10, 2020 61.69 61.89 59.93 60.98 4,308,906 +0.65(+1.08%)
Mar 09, 2020 59.79 61.48 59.16 60.33 4,976,707 -2.81(-4.45%)
Mar 06, 2020 61.83 63.47 61.58 63.14 5,369,885 -0.89(-1.39%)
Mar 05, 2020 62.53 65.44 62.44 64.02 6,245,990 +0.80(+1.26%)
Mar 04, 2020 60.47 63.64 60.47 63.23 4,413,642 +3.24(+5.39%)
Mar 03, 2020 58.79 60.65 58.23 59.99 8,076,037 +1.77(+3.03%)
Mar 02, 2020 59.97 60.36 57.61 58.23 7,549,017 -1.62(-2.71%)
Feb 28, 2020 58.52 60.96 58.44 59.85 6,184,101 -0.60(-1.00%)
Feb 27, 2020 62.39 63.14 59.23 60.45 6,902,118 -4.49(-6.92%)
Feb 26, 2020 65.33 66.05 63.85 64.95 4,804,279 +1.49(+2.35%)
Feb 25, 2020 64.05 65.52 62.91 63.46 3,781,205 +0.55(+0.87%)
Feb 24, 2020 62.50 63.76 61.64 62.91 3,347,934 -1.88(-2.90%)
Feb 21, 2020 65.73 65.81 64.56 64.78 2,133,256 -0.91(-1.38%)
Feb 20, 2020 66.40 66.99 64.44 65.69 4,182,290 -1.31(-1.95%)
Feb 19, 2020 66.63 67.79 66.51 67.00 3,161,069 +0.76(+1.15%)
Feb 18, 2020 66.29 66.88 65.96 66.24 2,849,106 -0.36(-0.54%)
Feb 14, 2020 67.36 67.36 66.02 66.60 2,362,770 +0.06(+0.09%)
Feb 13, 2020 65.29 66.64 64.87 66.54 3,467,394 +1.13(+1.73%)
Feb 12, 2020 66.24 66.38 65.19 65.41 3,354,016 -0.50(-0.76%)
Feb 11, 2020 66.94 67.27 65.74 65.91 2,682,306 -0.29(-0.43%)
Feb 10, 2020 64.05 66.75 63.91 66.20 5,200,763 +2.39(+3.75%)
Feb 07, 2020 65.12 65.22 63.34 63.80 5,275,629 -1.34(-2.06%)
Feb 06, 2020 63.88 65.29 63.11 65.14 4,093,360 +1.70(+2.67%)
Feb 05, 2020 65.20 65.34 62.93 63.44 3,470,440 -0.92(-1.42%)
Feb 04, 2020 63.64 65.02 63.10 64.36 5,784,357 +2.48(+4.02%)
Feb 03, 2020 60.84 62.42 60.71 61.88 4,956,051 +1.64(+2.72%)
Jan 31, 2020 61.36 61.36 60.04 60.23 4,277,696 -1.36(-2.21%)
Jan 30, 2020 61.76 62.43 61.43 61.59 2,767,935 -1.00(-1.60%)
Jan 29, 2020 62.24 62.65 61.80 62.60 3,262,604 +1.03(+1.67%)
Jan 28, 2020 60.95 61.72 60.59 61.57 3,582,529 +1.09(+1.79%)
Jan 27, 2020 59.69 60.94 59.62 60.49 6,135,897 -1.13(-1.84%)
Jan 24, 2020 63.14 63.69 61.41 61.62 5,310,243 -1.28(-2.03%)
Jan 23, 2020 62.99 63.66 62.37 62.90 4,579,712 -0.98(-1.53%)
Jan 22, 2020 64.32 64.71 63.82 63.88 2,678,413 -0.12(-0.19%)
Jan 21, 2020 65.42 65.42 63.69 64.00 5,272,871 -1.69(-2.58%)
Jan 17, 2020 66.09 66.10 64.87 65.69 4,166,400 -0.06(-0.09%)
Jan 16, 2020 64.84 65.82 64.12 65.75 3,466,462 +0.84(+1.29%)
Jan 15, 2020 65.73 65.99 64.88 64.91 3,360,736 -0.61(-0.93%)
Jan 14, 2020 65.64 65.98 64.99 65.52 4,284,853 -0.12(-0.18%)
Jan 13, 2020 64.18 65.91 64.18 65.64 4,430,868 +1.99(+3.13%)
Jan 10, 2020 63.73 64.28 63.51 63.64 3,035,337 +0.10(+0.16%)
Jan 09, 2020 62.72 63.69 62.45 63.54 3,738,699 +1.38(+2.22%)
Jan 08, 2020 61.37 62.73 61.37 62.16 2,280,119 +0.56(+0.91%)
Jan 07, 2020 60.94 62.11 60.64 61.60 2,744,392 +0.75(+1.23%)
Jan 06, 2020 60.78 60.94 59.96 60.85 2,978,507 -0.11(-0.18%)
Jan 03, 2020 60.71 62.32 60.50 60.97 3,500,756 -0.76(-1.23%)
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.