Netease Inc ADR (NQ: NTES )

102.21 USD +1.31 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.30 50.73 49.20 49.72 3,494,500 -0.13(-0.26%)
May 30, 2019 49.59 50.53 49.35 49.85 3,368,550 +0.16(+0.33%)
May 29, 2019 49.65 50.38 49.23 49.69 3,760,360 -0.48(-0.95%)
May 28, 2019 51.27 51.74 50.13 50.17 11,847,360 -1.03(-2.01%)
May 24, 2019 52.17 52.40 50.87 51.20 4,427,500 -0.84(-1.61%)
May 23, 2019 51.29 52.17 50.60 52.03 3,994,135 -0.12(-0.23%)
May 22, 2019 52.40 52.53 51.25 52.16 4,241,220 -0.37(-0.70%)
May 21, 2019 52.09 52.84 51.68 52.52 3,744,235 +1.00(+1.94%)
May 20, 2019 52.40 52.40 50.84 51.52 4,829,705 -1.78(-3.34%)
May 17, 2019 54.85 54.90 52.83 53.31 5,164,000 -2.52(-4.51%)
May 16, 2019 55.00 56.40 54.54 55.82 7,836,585 +3.41(+6.51%)
May 15, 2019 52.30 53.39 51.80 52.41 3,632,205 -0.07(-0.13%)
May 14, 2019 51.71 52.81 51.07 52.47 4,596,055 +1.56(+3.06%)
May 13, 2019 50.78 51.41 50.47 50.91 5,583,965 -1.98(-3.74%)
May 10, 2019 52.42 53.12 51.64 52.89 4,955,500 +0.56(+1.07%)
May 09, 2019 51.59 52.54 50.87 52.33 4,103,195 -0.55(-1.04%)
May 08, 2019 52.83 53.10 50.04 52.88 5,180,825 +0.05(+0.09%)
May 07, 2019 55.57 55.73 52.10 52.83 8,552,490 -3.45(-6.13%)
May 06, 2019 54.42 56.45 54.26 56.28 4,119,675 -0.80(-1.41%)
May 03, 2019 56.00 57.94 55.78 57.09 3,938,000 +1.01(+1.80%)
May 02, 2019 56.37 57.84 55.68 56.08 3,985,160 -0.99(-1.74%)
May 01, 2019 57.28 57.70 56.83 57.07 2,514,320 +0.17(+0.30%)
Apr 30, 2019 56.73 57.46 56.28 56.91 3,132,250 +0.18(+0.31%)
Apr 29, 2019 56.36 56.98 56.22 56.73 1,855,105 +0.58(+1.04%)
Apr 26, 2019 55.41 56.59 55.04 56.15 3,215,000 +0.55(+0.99%)
Apr 25, 2019 54.76 55.79 54.29 55.59 3,458,065 +0.76(+1.38%)
Apr 24, 2019 54.33 54.89 53.48 54.84 2,242,535 +0.01(+0.01%)
Apr 23, 2019 53.60 54.91 53.56 54.83 3,252,415 +1.22(+2.28%)
Apr 22, 2019 52.58 53.76 52.40 53.61 1,576,250 +0.41(+0.76%)
Apr 18, 2019 53.69 53.80 52.67 53.20 2,443,000 -0.45(-0.85%)
Apr 17, 2019 53.50 54.24 53.29 53.66 2,329,305 +0.51(+0.96%)
Apr 16, 2019 54.48 54.57 52.98 53.15 2,328,760 -0.96(-1.77%)
Apr 15, 2019 54.73 54.88 53.52 54.11 1,914,785 -0.78(-1.42%)
Apr 12, 2019 55.09 55.62 54.63 54.89 2,348,500 +0.17(+0.31%)
Apr 11, 2019 54.71 54.77 54.20 54.72 1,653,800 +0.13(+0.23%)
Apr 10, 2019 55.24 55.32 53.81 54.59 4,222,785 -0.75(-1.36%)
Apr 09, 2019 55.59 56.17 54.95 55.34 3,334,585 -0.40(-0.72%)
Apr 08, 2019 55.60 55.79 54.20 55.75 5,047,250 -0.19(-0.34%)
Apr 05, 2019 54.33 56.55 54.01 55.94 5,734,500 +1.98(+3.68%)
Apr 04, 2019 53.40 54.19 53.31 53.95 3,854,605 +0.44(+0.82%)
Apr 03, 2019 51.80 54.03 51.73 53.51 5,359,180 +1.86(+3.59%)
Apr 02, 2019 50.92 51.83 50.55 51.66 3,504,450 +0.46(+0.89%)
Apr 01, 2019 48.98 51.46 48.76 51.20 5,191,715 +2.91(+6.03%)
Mar 29, 2019 47.87 48.35 47.53 48.29 3,374,000 +1.04(+2.19%)
Mar 28, 2019 47.08 47.34 46.47 47.25 1,617,055 +0.21(+0.44%)
Mar 27, 2019 47.23 47.67 46.95 47.05 2,638,305 -0.03(-0.06%)
Mar 26, 2019 46.87 47.83 46.85 47.08 2,334,245 +0.33(+0.71%)
Mar 25, 2019 46.30 46.98 45.78 46.75 3,340,370 +0.28(+0.60%)
Mar 22, 2019 47.64 47.86 46.37 46.47 2,464,500 -1.53(-3.20%)
Mar 21, 2019 47.31 48.32 47.19 48.00 3,539,515 +0.60(+1.27%)
Mar 20, 2019 48.14 48.60 47.19 47.40 3,324,350 -1.46(-2.98%)
Mar 19, 2019 49.00 49.19 48.22 48.86 2,506,740 +0.16(+0.33%)
Mar 18, 2019 48.95 49.19 47.90 48.70 2,298,610 +0.23(+0.47%)
Mar 15, 2019 48.10 48.82 48.10 48.47 3,897,500 +0.76(+1.58%)
Mar 14, 2019 47.48 47.90 46.75 47.71 2,253,155 -0.46(-0.95%)
Mar 13, 2019 46.41 48.62 46.02 48.17 3,932,445 +1.63(+3.49%)
Mar 12, 2019 46.71 47.00 45.99 46.55 2,561,155 -0.04(-0.09%)
Mar 11, 2019 45.85 47.12 45.78 46.59 3,140,820 +1.28(+2.82%)
Mar 08, 2019 44.12 46.20 43.80 45.31 3,140,000 +0.43(+0.95%)
Mar 07, 2019 45.45 45.86 44.74 44.89 3,865,160 -1.47(-3.17%)
Mar 06, 2019 45.84 46.83 45.48 46.36 3,381,500 +0.56(+1.23%)
Mar 05, 2019 43.66 46.12 43.66 45.79 4,785,975 +2.00(+4.57%)
Mar 04, 2019 43.80 43.82 42.66 43.79 4,417,620 +0.32(+0.73%)
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.