Netease Inc ADR (NQ: NTES )

95.41 -1.63 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 101.70 103.51 100.96 101.78 1,719,351 -1.97(-1.90%)
Dec 30, 2021 96.78 105.86 96.29 103.75 3,375,845 +8.50(+8.92%)
Dec 29, 2021 96.66 97.14 94.13 95.25 1,335,783 -1.90(-1.96%)
Dec 28, 2021 96.89 97.80 95.30 97.15 1,854,190 -0.29(-0.30%)
Dec 27, 2021 96.83 99.00 96.62 97.44 917,548 -0.40(-0.41%)
Dec 23, 2021 96.65 98.24 95.15 97.84 2,136,721 +0.22(+0.23%)
Dec 22, 2021 95.50 98.21 95.00 97.62 1,902,256 +0.36(+0.37%)
Dec 21, 2021 97.26 98.00 92.83 97.26 7,412,225 +6.98(+7.73%)
Dec 20, 2021 92.47 93.38 89.80 90.28 6,294,301 -3.47(-3.70%)
Dec 17, 2021 96.99 96.99 91.78 93.75 7,642,356 -5.09(-5.15%)
Dec 16, 2021 101.00 102.44 98.06 98.84 3,498,110 -1.62(-1.61%)
Dec 15, 2021 102.23 102.58 98.68 100.46 3,978,102 -2.39(-2.32%)
Dec 14, 2021 102.85 103.50 100.75 102.85 1,818,193 -0.16(-0.16%)
Dec 13, 2021 101.96 103.70 100.29 103.01 2,605,618 +0.17(+0.17%)
Dec 10, 2021 104.21 105.58 102.00 102.84 6,962,687 -0.46(-0.45%)
Dec 09, 2021 103.30 105.50 102.07 103.30 3,586,846 -2.47(-2.34%)
Dec 08, 2021 106.16 107.34 104.72 105.77 3,553,280 -1.57(-1.46%)
Dec 07, 2021 108.52 108.86 105.50 107.34 3,359,342 +3.26(+3.13%)
Dec 06, 2021 99.81 104.53 98.02 104.08 4,247,046 +4.03(+4.03%)
Dec 03, 2021 103.24 104.97 98.79 100.05 7,245,010 -7.42(-6.90%)
Dec 02, 2021 112.70 113.74 105.95 107.47 4,453,804 -4.34(-3.88%)
Dec 01, 2021 111.73 111.81 2,760,975 +4.08(+3.79%)
Nov 30, 2021 107.63 111.57 107.28 107.73 5,505,791 -2.39(-2.17%)
Nov 29, 2021 114.09 114.51 107.77 110.12 2,898,244 -4.21(-3.68%)
Nov 26, 2021 113.10 114.67 112.25 114.33 1,924,762 +0.68(+0.60%)
Nov 24, 2021 112.38 115.25 110.97 113.65 2,418,512 +2.09(+1.87%)
Nov 23, 2021 114.02 115.50 110.95 111.56 3,043,196 -1.70(-1.50%)
Nov 22, 2021 116.23 118.19 112.19 113.26 2,468,477 -2.43(-2.10%)
Nov 19, 2021 113.48 116.26 112.97 115.69 2,102,286 +3.25(+2.89%)
Nov 18, 2021 111.52 112.58 112.05 112.44 2,559,587 -0.05(-0.04%)
Nov 17, 2021 112.62 114.76 111.51 112.49 2,940,698 +1.30(+1.17%)
Nov 16, 2021 116.11 117.37 109.25 111.19 4,768,024 +0.01(+0.01%)
Nov 15, 2021 112.53 113.13 109.55 111.18 2,619,981 +0.03(+0.03%)
Nov 12, 2021 111.35 112.42 109.84 111.15 3,082,521 +0.88(+0.80%)
Nov 11, 2021 106.95 110.57 106.74 110.27 3,394,004 +7.09(+6.87%)
Nov 10, 2021 105.02 103.18 2,526,755 +2.35(+2.33%)
Nov 09, 2021 103.11 103.55 100.30 100.83 1,771,122 -2.68(-2.59%)
Nov 08, 2021 103.47 103.80 102.38 103.51 1,488,077 +2.00(+1.97%)
Nov 05, 2021 101.67 103.45 100.74 101.51 1,322,020 +0.23(+0.23%)
Nov 04, 2021 104.10 104.74 101.11 101.28 1,700,547 -1.10(-1.07%)
Nov 03, 2021 100.90 102.55 100.01 102.38 1,736,826 +2.09(+2.08%)
Nov 02, 2021 101.59 102.57 100.03 100.29 1,965,272 -2.39(-2.33%)
Nov 01, 2021 98.52 103.42 102.75 102.68 2,363,307 +5.09(+5.22%)
Oct 29, 2021 98.25 99.12 96.91 97.59 2,636,392 -2.39(-2.39%)
Oct 28, 2021 99.18 100.63 99.02 99.98 1,629,719 -0.37(-0.37%)
Oct 27, 2021 97.77 102.34 97.79 100.35 2,347,076 +1.45(+1.47%)
Oct 26, 2021 101.70 98.90 2,539,502 -3.58(-3.49%)
Oct 25, 2021 103.69 104.65 102.22 102.48 2,060,810 +0.24(+0.23%)
Oct 22, 2021 105.01 107.99 101.71 102.24 3,073,002 +0.49(+0.48%)
Oct 21, 2021 100.99 102.57 100.45 101.75 3,081,056 +0.38(+0.37%)
Oct 20, 2021 101.00 103.20 100.44 101.37 5,028,596 +0.98(+0.98%)
Oct 19, 2021 99.10 100.75 98.30 100.39 5,106,136 +2.49(+2.54%)
Oct 18, 2021 95.16 99.60 95.12 97.90 3,599,651 +2.34(+2.45%)
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%)
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.