Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 58.59 60.41 57.72 60.31 4,855,610 +2.64(+4.58%)
Mar 30, 2020 56.63 58.44 56.55 57.67 4,481,807 +1.04(+1.84%)
Mar 27, 2020 57.33 57.88 56.37 56.63 3,699,658 -3.12(-5.22%)
Mar 26, 2020 58.95 60.81 58.64 59.74 4,557,280 +1.89(+3.26%)
Mar 25, 2020 60.77 61.39 57.69 57.86 5,279,602 -2.99(-4.92%)
Mar 24, 2020 58.10 61.63 56.94 60.85 5,734,236 +4.70(+8.38%)
Mar 23, 2020 54.82 57.66 53.60 56.15 5,481,540 +2.58(+4.82%)
Mar 20, 2020 56.56 58.89 53.17 53.57 6,939,520 -1.15(-2.10%)
Mar 19, 2020 50.87 56.38 50.87 54.72 6,582,369 +3.90(+7.67%)
Mar 18, 2020 53.01 54.34 49.96 50.82 7,304,058 -4.76(-8.57%)
Mar 17, 2020 54.31 56.75 52.89 55.58 5,590,342 +2.33(+4.38%)
Mar 16, 2020 56.03 57.62 53.19 53.24 8,412,566 -6.87(-11.43%)
Mar 13, 2020 59.09 60.13 56.78 60.11 5,916,154 +4.19(+7.49%)
Mar 12, 2020 57.51 58.93 54.60 55.93 7,499,822 -4.94(-8.11%)
Mar 11, 2020 59.87 63.07 59.73 60.86 5,222,109 -0.11(-0.19%)
Mar 10, 2020 61.69 61.90 59.93 60.98 4,308,839 +0.65(+1.08%)
Mar 09, 2020 59.79 61.48 59.16 60.33 4,976,629 -2.81(-4.45%)
Mar 06, 2020 61.84 63.47 61.58 63.14 5,369,800 -0.89(-1.39%)
Mar 05, 2020 62.53 65.44 62.44 64.03 6,245,891 +0.80(+1.26%)
Mar 04, 2020 60.47 63.64 60.47 63.23 4,413,572 +3.24(+5.39%)
Mar 03, 2020 58.79 60.65 58.23 59.99 8,075,910 +1.77(+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.