Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 84.47 86.08 83.55 85.53 2,472,411 +0.74(+0.87%)
Sep 29, 2020 87.39 87.39 84.59 84.80 3,044,580 -2.48(-2.84%)
Sep 28, 2020 88.58 88.58 86.05 87.28 2,765,525 -1.54(-1.74%)
Sep 25, 2020 87.61 89.37 87.36 88.82 1,789,838 +0.36(+0.41%)
Sep 24, 2020 87.83 89.29 87.10 88.45 2,434,238 -0.14(-0.16%)
Sep 23, 2020 90.48 90.86 88.48 88.60 2,131,161 -2.50(-2.75%)
Sep 22, 2020 90.30 91.37 89.28 91.10 1,837,340 +0.83(+0.91%)
Sep 21, 2020 87.35 90.39 87.22 90.28 3,671,634 +2.60(+2.97%)
Sep 18, 2020 91.27 91.60 86.87 87.68 4,799,126 -0.74(-0.84%)
Sep 17, 2020 86.71 88.78 86.53 88.42 2,648,689 -0.81(-0.90%)
Sep 16, 2020 90.09 90.43 88.61 89.22 1,975,668 -0.60(-0.67%)
Sep 15, 2020 88.41 90.16 88.41 89.82 1,476,884 +2.26(+2.58%)
Sep 14, 2020 87.17 88.61 86.68 87.56 1,821,244 +1.83(+2.14%)
Sep 11, 2020 86.68 87.31 84.96 85.73 1,512,352 -0.72(-0.83%)
Sep 10, 2020 88.06 89.54 85.97 86.44 2,202,558 -2.35(-2.65%)
Sep 09, 2020 88.00 89.59 87.58 88.79 2,043,291 +2.68(+3.12%)
Sep 08, 2020 87.26 88.35 85.87 86.11 3,375,910 -5.18(-5.67%)
Sep 04, 2020 90.08 91.87 87.82 91.28 3,405,317 -0.02(-0.02%)
Sep 03, 2020 92.00 92.17 89.52 91.30 3,455,679 -1.56(-1.68%)
Sep 02, 2020 93.63 94.87 92.61 92.86 2,679,871 +0.34(+0.37%)
Sep 01, 2020 92.24 93.17 90.49 92.51 3,878,452 +0.86(+0.94%)
Aug 31, 2020 92.50 93.68 91.35 91.65 3,980,122 -3.19(-3.36%)
Aug 28, 2020 95.76 96.88 94.67 94.84 3,190,557 -1.45(-1.51%)
Aug 27, 2020 97.35 97.35 95.33 96.29 2,591,788 -0.40(-0.41%)
Aug 26, 2020 96.50 97.38 95.83 96.69 2,836,199 +0.03(+0.03%)
Aug 25, 2020 93.96 96.92 93.46 96.67 3,307,024 +4.00(+4.32%)
Aug 24, 2020 92.12 93.78 91.88 92.67 1,955,673 +1.49(+1.63%)
Aug 21, 2020 89.82 91.30 89.42 91.18 1,486,099 +1.07(+1.19%)
Aug 20, 2020 89.30 90.21 88.94 90.11 1,710,897 +0.67(+0.75%)
Aug 19, 2020 90.24 90.43 88.41 89.44 2,244,750 -0.77(-0.85%)
Aug 18, 2020 90.24 90.92 89.70 90.21 1,916,361 +0.99(+1.11%)
Aug 17, 2020 87.06 89.74 87.00 89.22 1,838,200 +2.48(+2.86%)
Aug 14, 2020 87.45 88.01 86.18 86.75 2,042,988 -0.65(-0.75%)
Aug 13, 2020 87.76 88.36 84.92 87.40 3,815,627 -1.82(-2.04%)
Aug 12, 2020 85.75 89.67 85.75 89.22 2,764,422 +3.76(+4.40%)
Aug 11, 2020 86.66 86.78 84.98 85.45 2,422,778 -0.35(-0.41%)
Aug 10, 2020 87.32 87.61 85.23 85.80 2,891,916 -1.90(-2.17%)
Aug 07, 2020 88.55 89.22 86.73 87.71 3,781,204 -2.92(-3.22%)
Aug 06, 2020 91.30 91.55 89.92 90.63 3,655,284 +0.23(+0.25%)
Aug 05, 2020 90.27 91.58 89.76 90.40 2,094,017 +0.20(+0.22%)
Aug 04, 2020 87.83 90.20 87.83 90.20 3,266,122 +2.03(+2.30%)
Aug 03, 2020 87.22 88.72 87.22 88.17 2,735,195 +1.99(+2.31%)
Jul 31, 2020 85.34 86.40 84.68 86.19 2,737,636 +1.35(+1.60%)
Jul 30, 2020 84.81 85.48 84.23 84.83 2,442,485 -0.22(-0.26%)
Jul 29, 2020 84.66 86.08 84.48 85.06 3,033,968 +0.40(+0.47%)
Jul 28, 2020 83.49 85.95 83.49 84.66 2,032,153 -0.31(-0.36%)
Jul 27, 2020 84.94 85.59 84.29 84.96 2,899,559 +0.67(+0.80%)
Jul 24, 2020 83.00 84.36 81.60 84.29 4,475,852 -1.33(-1.56%)
Jul 23, 2020 87.48 87.53 85.01 85.62 3,201,215 -1.82(-2.08%)
Jul 22, 2020 87.91 88.90 86.88 87.44 2,825,339 -1.27(-1.43%)
Jul 21, 2020 90.24 91.38 88.19 88.71 2,948,743 +0.18(+0.21%)
Jul 20, 2020 86.48 89.10 85.92 88.53 2,435,406 +2.56(+2.98%)
Jul 17, 2020 85.18 86.21 84.84 85.97 2,979,646 +1.37(+1.62%)
Jul 16, 2020 86.10 86.16 83.96 84.60 4,569,358 -4.18(-4.70%)
Jul 15, 2020 90.35 90.35 88.54 88.78 3,849,934 -0.72(-0.81%)
Jul 14, 2020 86.85 89.67 86.27 89.50 4,176,754 -0.18(-0.20%)
Jul 13, 2020 91.28 92.59 89.20 89.68 5,128,948 -1.40(-1.54%)
Jul 10, 2020 92.31 92.50 89.09 91.08 7,303,377 +0.23(+0.25%)
Jul 09, 2020 92.92 94.62 89.87 90.86 11,545,028 +5.40(+6.31%)
Jul 08, 2020 85.14 85.73 84.36 85.46 5,146,304 +1.93(+2.31%)
Jul 07, 2020 82.61 84.55 82.27 83.53 4,984,402 +0.80(+0.97%)
Jul 06, 2020 82.85 84.46 82.00 82.73 5,515,707 +1.72(+2.12%)
Jul 02, 2020 82.12 82.29 80.74 81.01 4,584,357 +0.60(+0.74%)
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.