Netease Inc ADR (NQ: NTES )

102.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 69.92 70.78 67.98 68.99 3,699,850 -1.68(-2.38%)
Apr 29, 2020 70.47 71.75 69.51 70.68 2,736,375 +0.00(+0.00%)
Apr 28, 2020 72.16 72.79 70.16 70.67 3,767,470 -1.17(-1.63%)
Apr 27, 2020 71.28 72.56 70.47 71.85 2,655,125 +2.06(+2.95%)
Apr 24, 2020 69.51 69.86 67.99 69.79 1,917,500 +1.22(+1.78%)
Apr 23, 2020 70.20 70.20 67.92 68.57 2,871,250 -1.16(-1.67%)
Apr 22, 2020 70.24 70.32 69.03 69.73 2,436,410 +0.85(+1.24%)
Apr 21, 2020 69.08 70.28 67.41 68.88 2,670,945 -0.89(-1.27%)
Apr 20, 2020 69.21 70.76 69.08 69.77 2,762,800 +0.04(+0.05%)
Apr 17, 2020 73.00 73.50 68.57 69.73 3,938,500 -2.71(-3.75%)
Apr 16, 2020 70.22 72.69 70.02 72.44 4,356,450 +2.48(+3.54%)
Apr 15, 2020 67.64 70.15 67.64 69.96 1,806,290 +1.59(+2.33%)
Apr 14, 2020 69.50 70.11 68.08 68.37 3,269,330 +0.66(+0.98%)
Apr 13, 2020 65.25 67.97 65.11 67.71 3,920,625 +2.24(+3.42%)
Apr 09, 2020 65.51 66.27 64.20 65.47 2,902,500 +0.41(+0.62%)
Apr 08, 2020 65.88 66.23 64.44 65.06 2,895,155 -0.33(-0.50%)
Apr 07, 2020 68.02 68.28 65.21 65.39 4,612,785 -2.13(-3.15%)
Apr 06, 2020 67.19 67.72 64.45 67.52 3,556,575 +2.52(+3.88%)
Apr 03, 2020 65.24 67.53 64.81 65.00 3,990,000 -1.22(-1.85%)
Apr 02, 2020 64.00 66.32 64.00 66.22 2,563,835 +1.55(+2.39%)
Apr 01, 2020 62.35 66.63 62.00 64.68 4,604,820 +0.48(+0.75%)
Mar 31, 2020 62.36 64.30 61.43 64.19 4,562,070 +2.81(+4.58%)
Mar 30, 2020 60.27 62.20 60.19 61.38 4,210,865 +1.11(+1.85%)
Mar 27, 2020 61.02 61.60 60.00 60.27 3,476,000 -3.32(-5.22%)
Mar 26, 2020 62.75 64.73 62.41 63.59 4,281,775 +2.01(+3.26%)
Mar 25, 2020 64.68 65.34 61.40 61.58 4,960,430 -3.19(-4.92%)
Mar 24, 2020 61.84 65.60 60.61 64.77 5,387,580 +5.01(+8.38%)
Mar 23, 2020 58.34 61.37 57.05 59.76 5,150,160 +2.75(+4.82%)
Mar 20, 2020 60.20 62.68 56.59 57.01 6,520,000 -1.22(-2.10%)
Mar 19, 2020 54.14 60.01 54.14 58.24 6,184,440 +4.15(+7.67%)
Mar 18, 2020 56.43 57.83 53.17 54.09 6,862,500 -5.07(-8.57%)
Mar 17, 2020 57.81 60.40 56.30 59.15 5,252,385 +2.48(+4.38%)
Mar 16, 2020 59.64 61.33 56.61 56.67 7,903,995 -7.31(-11.43%)
Mar 13, 2020 62.90 64.00 60.43 63.98 5,558,500 +4.46(+7.49%)
Mar 12, 2020 61.21 62.72 58.11 59.52 7,046,430 -5.30(-8.17%)
Mar 11, 2020 63.76 67.17 63.61 64.82 4,903,325 -0.12(-0.19%)
Mar 10, 2020 65.70 65.92 63.83 64.94 4,045,805 +0.69(+1.08%)
Mar 09, 2020 63.68 65.48 63.00 64.25 4,672,830 -2.99(-4.45%)
Mar 06, 2020 65.86 67.60 65.58 67.24 5,042,000 -0.95(-1.39%)
Mar 05, 2020 66.60 69.69 66.50 68.19 5,864,610 +0.85(+1.26%)
Mar 04, 2020 64.40 67.78 64.40 67.34 4,144,145 +3.45(+5.39%)
Mar 03, 2020 62.62 64.60 62.02 63.89 7,582,915 +1.88(+3.03%)
Mar 02, 2020 63.87 64.29 61.35 62.01 7,088,075 -1.73(-2.71%)
Feb 28, 2020 62.32 64.92 62.24 63.74 5,806,500 -0.64(-1.00%)
Feb 27, 2020 66.44 67.25 63.08 64.39 6,480,675 -4.78(-6.92%)
Feb 26, 2020 69.58 70.34 68.00 69.17 4,510,930 +1.59(+2.35%)
Feb 25, 2020 68.21 69.78 67.00 67.58 3,550,325 +0.59(+0.87%)
Feb 24, 2020 66.56 67.90 65.65 67.00 3,143,510 -2.00(-2.90%)
Feb 21, 2020 70.00 70.09 68.76 69.00 2,003,000 -0.97(-1.38%)
Feb 20, 2020 70.72 71.35 68.63 69.97 3,926,920 -1.39(-1.95%)
Feb 19, 2020 70.96 72.20 70.84 71.36 2,968,055 +0.81(+1.15%)
Feb 18, 2020 70.60 71.23 70.25 70.55 2,675,140 -0.38(-0.54%)
Feb 14, 2020 71.74 71.74 70.31 70.93 2,218,500 +0.06(+0.09%)
Feb 13, 2020 69.53 70.97 69.09 70.87 3,255,675 +1.20(+1.73%)
Feb 12, 2020 70.54 70.70 69.43 69.66 3,149,220 -0.53(-0.76%)
Feb 11, 2020 71.29 71.65 70.01 70.19 2,518,525 -0.31(-0.43%)
Feb 10, 2020 68.21 71.10 68.06 70.50 4,883,205 +2.55(+3.75%)
Feb 07, 2020 69.35 69.46 67.45 67.95 4,953,500 -1.43(-2.06%)
Feb 06, 2020 68.04 69.53 67.22 69.38 3,843,420 +1.81(+2.67%)
Feb 05, 2020 69.44 69.59 67.02 67.57 3,258,535 -0.98(-1.42%)
Feb 04, 2020 67.78 69.24 67.20 68.55 5,431,165 +2.65(+4.02%)
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.