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 (%)
Feb 28, 2019 40.81 40.97 40.08 40.48 4,181,393 -0.44(-1.06%)
Feb 27, 2019 40.74 41.12 40.49 40.92 2,892,417 +0.14(+0.35%)
Feb 26, 2019 40.16 41.06 39.94 40.77 3,772,803 +0.12(+0.29%)
Feb 25, 2019 41.21 41.64 40.03 40.66 7,828,829 +0.28(+0.69%)
Feb 22, 2019 40.08 40.80 39.98 40.38 7,003,919 +0.68(+1.71%)
Feb 21, 2019 41.58 41.71 39.23 39.70 14,825,845 -2.48(-5.89%)
Feb 20, 2019 42.05 43.09 41.62 42.18 6,137,169 +0.54(+1.29%)
Feb 19, 2019 42.62 43.29 41.57 41.65 7,238,056 +0.37(+0.89%)
Feb 15, 2019 43.84 43.84 40.99 41.28 6,099,619 -2.45(-5.61%)
Feb 14, 2019 43.45 43.82 43.03 43.73 1,779,531 +0.11(+0.25%)
Feb 13, 2019 44.51 44.97 43.25 43.62 4,061,032 -0.70(-1.58%)
Feb 12, 2019 43.85 44.55 43.63 44.32 2,589,597 +0.77(+1.77%)
Feb 11, 2019 43.95 44.53 43.53 43.55 2,466,121 +0.05(+0.11%)
Feb 08, 2019 42.98 43.71 42.68 43.50 1,949,760 +0.39(+0.91%)
Feb 07, 2019 43.89 43.98 42.68 43.11 3,926,043 -0.98(-2.23%)
Feb 06, 2019 45.98 46.03 44.06 44.09 3,292,481 -2.47(-5.30%)
Feb 05, 2019 45.68 46.61 45.68 46.56 1,691,621 +0.93(+2.03%)
Feb 04, 2019 45.30 46.22 45.30 45.63 1,729,045 +0.33(+0.74%)
Feb 01, 2019 45.21 46.43 44.92 45.30 3,458,399 -0.39(-0.85%)
Jan 31, 2019 44.25 45.78 44.25 45.69 5,124,611 +1.61(+3.65%)
Jan 30, 2019 43.84 44.26 43.02 44.08 3,758,560 +0.90(+2.08%)
Jan 29, 2019 43.30 43.66 42.62 43.18 2,381,492 -0.57(-1.31%)
Jan 28, 2019 43.68 44.27 42.88 43.76 3,027,268 -0.24(-0.54%)
Jan 25, 2019 44.60 44.64 43.76 44.00 5,420,842 +0.40(+0.92%)
Jan 24, 2019 44.86 45.27 43.12 43.59 5,289,332 -1.07(-2.40%)
Jan 23, 2019 44.80 45.25 44.16 44.67 2,548,049 +0.22(+0.49%)
Jan 22, 2019 45.18 45.28 43.97 44.45 3,536,775 -1.38(-3.00%)
Jan 18, 2019 46.24 46.91 45.55 45.82 4,321,896 +0.09(+0.20%)
Jan 17, 2019 45.77 46.24 45.18 45.73 2,962,621 -0.37(-0.80%)
Jan 16, 2019 44.98 46.27 44.98 46.10 4,930,170 +1.31(+2.91%)
Jan 15, 2019 44.13 44.90 43.86 44.80 3,844,557 +1.26(+2.89%)
Jan 14, 2019 43.92 44.68 43.38 43.54 4,087,924 -0.61(-1.37%)
Jan 11, 2019 45.96 46.14 43.80 44.15 4,579,952 -2.13(-4.60%)
Jan 10, 2019 46.03 46.41 45.15 46.27 4,565,880 -0.60(-1.27%)
Jan 09, 2019 44.25 46.92 44.08 46.87 6,790,918 +2.91(+6.61%)
Jan 08, 2019 43.66 44.17 43.10 43.96 3,424,234 +0.53(+1.22%)
Jan 07, 2019 42.62 43.71 41.83 43.43 3,819,215 +1.77(+4.24%)
Jan 04, 2019 41.02 43.31 40.85 41.67 6,351,058 +1.60(+4.01%)
Jan 03, 2019 41.08 41.45 39.69 40.06 3,553,681 -1.60(-3.85%)
Jan 02, 2019 41.86 42.24 41.00 41.66 4,294,960 -1.02(-2.39%)
Dec 31, 2018 43.36 44.23 42.42 42.69 2,383,714 -0.28(-0.65%)
Dec 28, 2018 43.94 44.24 42.17 42.97 4,163,091 -1.72(-3.85%)
Dec 27, 2018 43.38 44.75 43.04 44.68 5,775,724 +0.52(+1.18%)
Dec 26, 2018 44.72 44.79 42.85 44.16 3,481,977 -0.27(-0.62%)
Dec 24, 2018 43.87 45.31 43.85 44.44 2,793,407 +0.11(+0.25%)
Dec 21, 2018 45.32 45.88 43.76 44.33 13,158,127 +1.56(+3.65%)
Dec 20, 2018 42.62 43.15 41.56 42.77 4,332,361 +0.44(+1.05%)
Dec 19, 2018 43.13 43.79 41.84 42.32 4,663,865 +0.15(+0.37%)
Dec 18, 2018 43.56 43.68 42.05 42.17 3,563,617 -1.10(-2.54%)
Dec 17, 2018 44.62 44.66 42.92 43.27 3,325,797 -1.71(-3.79%)
Dec 14, 2018 44.91 45.69 44.64 44.98 5,055,813 -0.97(-2.10%)
Dec 13, 2018 45.47 46.64 45.01 45.94 6,583,640 +1.13(+2.53%)
Dec 12, 2018 44.28 45.51 43.68 44.81 4,939,836 +1.66(+3.86%)
Dec 11, 2018 43.62 44.41 42.77 43.15 3,517,823 +0.20(+0.46%)
Dec 10, 2018 42.47 43.64 42.16 42.95 4,075,225 +0.04(+0.09%)
Dec 07, 2018 43.14 44.23 42.55 42.91 5,475,982 -0.34(-0.78%)
Dec 06, 2018 40.45 43.61 39.90 43.25 6,247,808 +1.64(+3.94%)
Dec 04, 2018 42.61 43.07 41.51 41.61 4,673,139 -1.08(-2.52%)
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.