Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.79 35.79 35.79 0 +0.60(+1.71%)
Aug 30, 2018 37.38 37.39 34.72 35.19 14,829,908 -2.73(-7.19%)
Aug 29, 2018 38.18 38.26 37.51 37.91 4,019,820 -0.38(-1.00%)
Aug 28, 2018 38.65 38.88 37.76 38.30 2,788,512 -0.04(-0.10%)
Aug 27, 2018 38.05 38.58 37.87 38.33 4,882,269 +0.78(+2.07%)
Aug 24, 2018 37.48 37.73 36.90 37.56 3,214,755 +0.31(+0.85%)
Aug 23, 2018 38.24 38.59 37.22 37.24 3,367,405 -0.94(-2.47%)
Aug 22, 2018 38.02 38.48 37.67 38.19 2,734,060 +0.06(+0.17%)
Aug 21, 2018 38.06 38.58 38.00 38.12 3,585,827 +0.25(+0.65%)
Aug 20, 2018 37.72 38.42 37.51 37.88 5,753,487 +0.58(+1.56%)
Aug 17, 2018 35.94 37.55 35.90 37.29 7,977,849 +1.15(+3.19%)
Aug 16, 2018 36.15 36.95 35.96 36.14 6,640,392 -0.07(-0.20%)
Aug 15, 2018 36.09 36.84 35.26 36.21 13,044,602 -1.36(-3.63%)
Aug 14, 2018 38.52 38.80 37.15 37.58 11,887,201 -1.37(-3.51%)
Aug 13, 2018 40.42 40.55 38.55 38.95 12,408,230 -1.60(-3.95%)
Aug 10, 2018 40.79 40.80 39.39 40.55 10,045,586 -0.10(-0.24%)
Aug 09, 2018 42.96 43.63 40.41 40.65 23,133,980 -5.01(-10.97%)
Aug 08, 2018 46.93 47.40 45.41 45.66 5,370,718 -1.55(-3.28%)
Aug 07, 2018 46.77 48.15 46.77 47.20 4,852,138 +0.67(+1.45%)
Aug 06, 2018 46.40 46.75 46.26 46.53 3,116,420 -0.06(-0.12%)
Aug 03, 2018 46.30 46.99 46.02 46.59 2,926,522 +0.56(+1.22%)
Aug 02, 2018 45.94 46.16 45.50 46.03 4,337,498 -0.67(-1.43%)
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.