Netease Inc ADR (NQ: NTES )

103.12 USD +0.88 (+0.86%)
Streaming Delayed Price Updated: 1:14 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 45.27 45.79 45.13 45.66 5,233,080 +0.26(+0.58%)
May 30, 2018 46.08 46.17 44.96 45.40 5,657,445 -0.66(-1.43%)
May 29, 2018 45.43 46.48 45.40 46.06 8,214,980 +0.35(+0.76%)
May 25, 2018 45.71 45.71 45.71 0 +1.11(+2.48%)
May 24, 2018 46.42 46.55 44.46 44.61 10,472,020 -1.90(-4.09%)
May 23, 2018 46.60 47.55 46.18 46.51 5,685,670 -0.57(-1.21%)
May 22, 2018 46.49 47.90 46.49 47.08 6,835,760 +0.36(+0.77%)
May 21, 2018 49.38 49.57 46.29 46.72 10,938,535 -2.55(-5.17%)
May 18, 2018 48.64 49.84 48.64 49.27 5,483,335 +0.03(+0.07%)
May 17, 2018 50.17 50.44 48.01 49.23 24,779,490 -3.97(-7.46%)
May 16, 2018 53.31 53.88 52.71 53.20 8,952,905 -0.07(-0.13%)
May 15, 2018 53.37 53.86 52.23 53.27 5,253,630 -0.64(-1.19%)
May 14, 2018 53.83 54.21 53.34 53.91 4,963,160 +0.37(+0.69%)
May 11, 2018 53.90 54.00 52.90 53.54 3,559,230 +0.16(+0.31%)
May 10, 2018 52.27 53.61 52.23 53.38 4,757,905 +1.39(+2.67%)
May 09, 2018 51.59 52.32 51.50 51.99 3,203,770 +0.36(+0.69%)
May 08, 2018 51.10 51.87 51.04 51.63 3,512,690 +0.52(+1.02%)
May 07, 2018 50.64 51.34 50.55 51.11 3,434,480 +0.80(+1.59%)
May 04, 2018 49.60 50.66 48.80 50.31 4,877,630 +0.47(+0.95%)
May 03, 2018 50.80 51.23 49.75 49.84 5,801,175 -1.11(-2.18%)
May 02, 2018 52.07 52.10 50.80 50.95 4,288,480 -1.24(-2.37%)
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.