Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.65 42.84 41.65 42.36 5,709,663 +0.72(+1.72%)
Nov 29, 2018 42.55 43.00 41.21 41.65 4,700,449 -1.92(-4.40%)
Nov 28, 2018 43.48 44.14 41.75 43.56 4,199,830 +0.61(+1.42%)
Nov 27, 2018 42.73 43.12 41.98 42.95 2,695,376 +0.07(+0.15%)
Nov 26, 2018 42.62 43.49 42.44 42.89 2,248,395 +0.79(+1.87%)
Nov 23, 2018 42.97 43.09 41.22 42.10 2,855,396 -1.46(-3.35%)
Nov 21, 2018 43.56 43.56 43.56 0 +1.26(+2.99%)
Nov 20, 2018 42.15 43.19 41.96 42.30 4,279,716 -1.21(-2.78%)
Nov 19, 2018 42.75 44.57 42.75 43.50 5,055,473 -0.02(-0.06%)
Nov 16, 2018 42.86 44.38 42.74 43.53 4,485,519 +0.38(+0.87%)
Nov 15, 2018 42.61 45.13 42.61 43.15 9,407,724 +2.18(+5.32%)
Nov 14, 2018 40.46 41.28 40.17 40.97 4,724,230 +1.03(+2.58%)
Nov 13, 2018 40.41 41.04 39.64 39.94 4,473,567 +0.30(+0.76%)
Nov 12, 2018 41.02 41.02 38.91 39.64 5,065,414 -1.74(-4.20%)
Nov 09, 2018 41.77 41.96 40.39 41.38 7,775,258 -1.77(-4.10%)
Nov 08, 2018 43.39 44.47 42.71 43.15 5,097,438 -0.68(-1.55%)
Nov 07, 2018 43.50 44.30 43.26 43.83 3,968,148 +1.20(+2.80%)
Nov 06, 2018 42.40 43.54 42.03 42.64 2,723,147 +0.44(+1.04%)
Nov 05, 2018 42.15 43.43 41.72 42.20 4,508,025 +0.68(+1.63%)
Nov 02, 2018 41.96 42.20 40.81 41.52 4,205,074 +0.38(+0.92%)
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.