Netease Inc ADR (NQ: NTES )

95.76 +0.41 (+0.43%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 98.19 103.42 103.36 1,997,668 +6.96(+7.22%)
Jan 28, 2022 95.15 96.44 92.96 96.40 1,715,219 +1.86(+1.97%)
Jan 27, 2022 96.24 97.46 94.02 94.54 2,407,041 -2.22(-2.29%)
Jan 26, 2022 99.99 100.45 95.79 96.76 2,671,156 -1.86(-1.89%)
Jan 25, 2022 95.31 99.41 95.15 98.62 2,135,458 +3.33(+3.49%)
Jan 24, 2022 95.72 96.00 91.73 95.29 3,685,324 -1.70(-1.75%)
Jan 21, 2022 102.63 104.13 96.63 96.99 5,040,185 -6.37(-6.16%)
Jan 20, 2022 107.19 108.28 103.15 103.36 4,061,091 -0.10(-0.10%)
Jan 19, 2022 104.32 105.35 102.78 103.46 1,403,789 +1.72(+1.69%)
Jan 18, 2022 102.26 104.08 101.00 101.74 1,979,903 -1.62(-1.57%)
Jan 14, 2022 103.36 0 +2.19(+2.16%)
Jan 13, 2022 103.27 104.43 100.78 101.17 1,866,434 -4.84(-4.57%)
Jan 12, 2022 107.95 108.19 103.21 106.01 2,340,842 +2.37(+2.29%)
Jan 11, 2022 101.00 105.30 100.26 103.64 1,977,203 +3.54(+3.54%)
Jan 10, 2022 100.54 100.96 97.71 100.10 3,221,163 +0.39(+0.39%)
Jan 07, 2022 98.90 101.67 98.53 99.71 2,502,838 +2.49(+2.56%)
Jan 06, 2022 96.69 98.69 95.52 97.22 1,308,531 +1.76(+1.84%)
Jan 05, 2022 95.92 98.51 95.37 95.46 1,607,662 -2.14(-2.19%)
Jan 04, 2022 99.22 99.22 96.16 97.60 2,304,195 -3.04(-3.02%)
Jan 03, 2022 101.42 101.71 98.73 100.64 1,251,352 -1.14(-1.12%)
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%)
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.