Netease Inc ADR (NQ: NTES )

82.88 USD -1.46 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 73.70 76.75 72.20 76.58 5,543,500 +3.33(+4.55%)
May 28, 2020 75.00 75.18 73.12 73.25 4,222,200 -2.17(-2.88%)
May 27, 2020 77.23 77.52 75.00 75.42 4,205,860 -1.85(-2.39%)
May 26, 2020 76.42 79.08 76.25 77.27 4,499,800 +2.82(+3.79%)
May 22, 2020 76.88 77.05 73.08 74.45 6,236,000 -5.90(-7.35%)
May 21, 2020 77.72 80.41 77.58 80.35 4,120,140 +2.29(+2.93%)
May 20, 2020 77.80 79.90 76.37 78.06 7,633,455 -1.08(-1.36%)
May 19, 2020 77.00 79.97 76.17 79.14 6,397,230 +2.76(+3.62%)
May 18, 2020 77.00 77.20 74.74 76.38 3,453,350 +1.49(+2.00%)
May 15, 2020 73.78 74.97 73.64 74.88 2,786,000 +0.48(+0.64%)
May 14, 2020 71.77 74.51 71.77 74.41 3,068,620 +0.21(+0.29%)
May 13, 2020 72.98 75.20 72.71 74.19 4,688,590 +2.06(+2.86%)
May 12, 2020 71.88 73.43 71.64 72.13 2,543,240 +0.91(+1.27%)
May 11, 2020 72.05 73.02 71.05 71.22 2,514,510 -0.73(-1.02%)
May 08, 2020 70.78 72.30 70.77 71.95 2,224,000 +2.49(+3.58%)
May 07, 2020 68.97 69.85 68.58 69.46 2,118,860 +1.06(+1.56%)
May 06, 2020 68.20 69.87 68.04 68.40 1,819,740 +0.55(+0.82%)
May 05, 2020 68.36 69.51 67.49 67.85 3,225,140 +1.93(+2.93%)
May 04, 2020 66.15 66.87 65.40 65.92 2,783,140 +0.85(+1.30%)
May 01, 2020 67.74 68.12 64.88 65.07 3,491,000 -3.92(-5.69%)
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%)
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.