Netease Inc ADR (NQ: NTES )

81.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.39 35.82 35.07 35.57 34,691,665 +0.41(+1.17%)
May 27, 2016 35.50 35.16 35.16 35.16 7,170,000 -0.21(-0.59%)
May 26, 2016 34.60 35.41 34.40 35.37 5,749,700 +0.77(+2.21%)
May 25, 2016 35.21 35.21 34.20 34.60 5,799,380 -0.20(-0.57%)
May 24, 2016 33.21 34.83 33.00 34.80 9,124,970 +1.96(+5.97%)
May 23, 2016 33.20 33.53 32.79 32.84 3,024,525 -0.52(-1.56%)
May 20, 2016 32.50 33.77 32.50 33.36 6,120,875 +1.12(+3.46%)
May 19, 2016 32.56 32.89 31.79 32.25 5,252,820 -0.47(-1.42%)
May 18, 2016 32.75 32.89 32.03 32.71 7,114,865 +0.01(+0.04%)
May 17, 2016 32.29 33.34 32.08 32.70 7,891,600 +0.37(+1.16%)
May 16, 2016 31.10 32.63 31.03 32.32 9,242,810 +1.64(+5.36%)
May 13, 2016 29.35 30.86 29.31 30.68 11,649,115 +1.52(+5.21%)
May 12, 2016 29.83 30.00 27.91 29.16 16,863,060 +0.13(+0.43%)
May 11, 2016 28.71 29.64 28.36 29.03 9,019,370 +0.35(+1.23%)
May 10, 2016 27.80 28.82 27.65 28.68 5,219,845 +0.89(+3.20%)
May 09, 2016 27.90 28.17 27.62 27.79 4,290,805 -0.27(-0.96%)
May 06, 2016 27.99 28.36 27.50 28.06 4,870,930 -0.03(-0.12%)
May 05, 2016 28.01 28.50 27.92 28.10 4,690,270 +0.20(+0.71%)
May 04, 2016 27.37 28.12 27.37 27.90 4,494,560 +0.36(+1.30%)
May 03, 2016 27.60 27.78 27.29 27.54 4,423,430 -0.34(-1.21%)
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.