Netease Inc ADR (NQ: NTES )

77.31 +0.29 (+0.37%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 51.37 51.76 51.03 51.37 6,767,646 +0.05(+0.10%)
Aug 30, 2017 49.72 51.47 49.66 51.32 8,342,692 +1.94(+3.93%)
Aug 29, 2017 48.59 49.52 48.31 49.37 6,349,221 -0.31(-0.63%)
Aug 28, 2017 49.74 49.81 48.90 49.69 5,514,964 -0.10(-0.19%)
Aug 25, 2017 50.69 50.71 49.59 49.78 7,521,410 -0.60(-1.19%)
Aug 24, 2017 51.88 51.90 49.75 50.39 8,603,053 -1.02(-1.99%)
Aug 23, 2017 51.07 51.77 50.89 51.41 4,062,958 -0.14(-0.28%)
Aug 22, 2017 51.60 52.01 50.84 51.55 5,479,721 +0.42(+0.82%)
Aug 21, 2017 50.64 51.43 50.25 51.13 6,225,656 +0.82(+1.63%)
Aug 18, 2017 50.96 50.98 50.25 50.31 6,062,725 -0.61(-1.19%)
Aug 17, 2017 52.10 52.63 50.77 50.92 7,644,471 -0.92(-1.78%)
Aug 16, 2017 51.80 52.76 51.67 51.84 6,853,270 +0.46(+0.90%)
Aug 15, 2017 51.89 52.04 51.04 51.38 7,886,653 -0.47(-0.92%)
Aug 14, 2017 53.11 53.59 51.74 51.85 7,913,402 -0.44(-0.83%)
Aug 11, 2017 52.37 52.57 50.84 52.29 15,629,774 -0.61(-1.16%)
Aug 10, 2017 55.64 56.02 52.72 52.90 33,028,382 -5.73(-9.78%)
Aug 09, 2017 56.94 58.88 56.29 58.63 8,968,408 +1.08(+1.89%)
Aug 08, 2017 57.69 58.28 56.83 57.55 6,724,771 +0.26(+0.46%)
Aug 07, 2017 56.76 57.46 56.30 57.28 6,840,729 +0.62(+1.10%)
Aug 04, 2017 57.22 56.24 56.66 3,659,532 +0.43(+0.76%)
Aug 03, 2017 56.00 56.70 55.44 56.23 4,108,176 +0.53(+0.95%)
Aug 02, 2017 57.04 57.23 54.67 55.71 8,258,296 -1.69(-2.94%)
Aug 01, 2017 58.44 58.62 57.10 57.39 4,349,768 -0.54(-0.93%)
Jul 31, 2017 58.83 58.96 57.13 57.93 5,873,094 -0.47(-0.80%)
Jul 28, 2017 57.38 58.85 57.04 58.40 4,129,137 +0.68(+1.18%)
Jul 27, 2017 58.81 59.72 56.86 57.72 8,815,992 -0.37(-0.64%)
Jul 26, 2017 57.71 58.72 57.39 58.09 4,960,090 +0.61(+1.06%)
Jul 25, 2017 57.49 4,583,519 -0.49(-0.84%)
Jul 24, 2017 57.55 58.40 57.24 57.97 3,624,369 +0.80(+1.40%)
Jul 21, 2017 57.15 57.84 57.03 57.17 4,131,115 -0.27(-0.47%)
Jul 20, 2017 57.69 56.97 57.44 4,555,454 +0.31(+0.55%)
Jul 19, 2017 58.44 59.13 56.89 57.13 5,585,866 -0.42(-0.73%)
Jul 18, 2017 56.20 57.59 55.86 57.55 5,405,310 +1.34(+2.39%)
Jul 17, 2017 57.69 57.72 55.89 56.20 6,705,836 -1.56(-2.69%)
Jul 14, 2017 57.22 58.25 56.81 57.76 4,589,656 +0.56(+0.98%)
Jul 13, 2017 58.68 59.09 57.00 57.20 6,302,033 -1.32(-2.26%)
Jul 12, 2017 57.86 58.72 57.69 58.52 5,767,008 +1.08(+1.89%)
Jul 11, 2017 56.31 57.49 56.02 57.44 6,933,645 +1.42(+2.54%)
Jul 10, 2017 55.37 56.11 54.97 56.02 5,099,190 +0.97(+1.76%)
Jul 07, 2017 55.46 55.73 54.67 55.05 3,976,378 -0.19(-0.34%)
Jul 06, 2017 54.53 55.94 54.39 55.24 6,540,143 +0.49(+0.90%)
Jul 05, 2017 54.76 55.41 53.99 54.74 8,372,405 -0.50(-0.90%)
Jul 03, 2017 56.31 56.63 54.88 55.24 4,083,490 -0.71(-1.26%)
Jun 30, 2017 56.77 57.17 55.47 55.95 5,257,737 -0.27(-0.49%)
Jun 29, 2017 58.53 58.90 55.67 56.22 7,728,284 -2.85(-4.83%)
Jun 28, 2017 58.18 59.14 57.35 59.07 6,421,526 +1.10(+1.90%)
Jun 27, 2017 59.86 59.86 57.69 57.97 6,588,444 -1.70(-2.85%)
Jun 26, 2017 62.10 62.82 59.41 59.67 8,074,678 -2.40(-3.87%)
Jun 23, 2017 62.11 62.08 7,300,237 +1.54(+2.55%)
Jun 22, 2017 59.89 60.79 59.18 60.54 5,825,615 +0.29(+0.48%)
Jun 21, 2017 58.92 60.90 58.53 60.25 5,563,540 +1.35(+2.28%)
Jun 20, 2017 57.91 59.18 57.89 58.90 7,898,303 +0.66(+1.14%)
Jun 19, 2017 55.80 58.33 55.57 58.24 8,034,829 +2.97(+5.37%)
Jun 16, 2017 54.71 55.29 54.20 55.27 5,499,634 +0.80(+1.47%)
Jun 15, 2017 54.38 54.81 53.12 54.47 5,959,180 -0.39(-0.71%)
Jun 14, 2017 56.76 56.94 54.28 54.86 5,722,070 -1.29(-2.29%)
Jun 13, 2017 57.67 57.79 55.93 56.15 6,965,767 -0.89(-1.56%)
Jun 12, 2017 56.12 57.57 55.18 57.03 7,471,669 +0.53(+0.94%)
Jun 09, 2017 58.64 59.63 55.32 56.50 11,642,713 -1.86(-3.19%)
Jun 08, 2017 59.62 60.13 57.37 58.37 14,058,232 -0.19(-0.32%)
Jun 07, 2017 56.39 58.62 56.02 58.56 10,404,589 +2.19(+3.89%)
Jun 06, 2017 54.66 56.76 54.63 56.37 9,752,660 +1.74(+3.19%)
Jun 05, 2017 54.45 55.73 54.34 54.63 5,389,142 +0.35(+0.64%)
Jun 02, 2017 53.50 54.30 53.25 54.28 3,237,514 +0.58(+1.07%)
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.