Netease Inc ADR (NQ: NTES )

79.34 +2.64 (+3.45%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 65.69 66.50 63.87 64.82 3,937,911 -1.58(-2.38%)
Apr 29, 2020 66.21 67.41 65.31 66.40 2,912,443 +0.00(+0.00%)
Apr 28, 2020 67.80 68.39 65.92 66.40 4,009,882 -1.10(-1.63%)
Apr 27, 2020 66.97 68.17 66.21 67.50 2,825,965 +1.93(+2.95%)
Apr 24, 2020 65.30 65.64 63.88 65.57 2,040,878 +1.14(+1.78%)
Apr 23, 2020 65.95 65.95 63.81 64.43 3,055,996 -1.09(-1.67%)
Apr 22, 2020 65.99 66.07 64.86 65.52 2,593,177 +0.80(+1.24%)
Apr 21, 2020 64.90 66.03 63.34 64.72 2,842,803 -0.83(-1.27%)
Apr 20, 2020 65.03 66.48 64.90 65.55 2,940,568 +0.04(+0.05%)
Apr 17, 2020 68.59 69.06 64.42 65.51 4,191,917 -2.55(-3.75%)
Apr 16, 2020 65.97 68.30 65.79 68.06 4,636,759 +2.33(+3.54%)
Apr 15, 2020 63.55 65.91 63.55 65.73 1,922,513 +1.50(+2.33%)
Apr 14, 2020 65.29 65.87 63.97 64.24 3,479,690 +0.62(+0.98%)
Apr 13, 2020 61.31 63.86 61.18 63.61 4,172,892 +2.10(+3.42%)
Apr 09, 2020 61.55 62.27 60.32 61.51 3,089,257 +0.38(+0.62%)
Apr 08, 2020 61.90 62.22 60.54 61.13 3,081,439 -0.31(-0.50%)
Apr 07, 2020 63.91 64.15 61.27 61.44 4,909,588 -2.00(-3.15%)
Apr 06, 2020 63.13 63.63 60.55 63.44 3,785,417 +2.37(+3.88%)
Apr 03, 2020 61.30 63.45 60.89 61.07 4,246,731 -1.15(-1.85%)
Apr 02, 2020 60.13 62.31 60.13 62.22 2,728,801 +1.45(+2.39%)
Apr 01, 2020 58.58 62.60 58.25 60.77 4,901,110 +0.45(+0.75%)
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%)
Mar 02, 2020 59.97 60.36 57.61 58.23 7,548,899 -1.62(-2.71%)
Feb 28, 2020 58.52 60.96 58.44 59.85 6,184,003 -0.60(-1.00%)
Feb 27, 2020 62.39 63.14 59.23 60.46 6,902,009 -4.49(-6.92%)
Feb 26, 2020 65.33 66.05 63.85 64.95 4,804,203 +1.49(+2.35%)
Feb 25, 2020 64.05 65.52 62.91 63.46 3,781,145 +0.55(+0.87%)
Feb 24, 2020 62.50 63.76 61.64 62.91 3,347,882 -1.88(-2.90%)
Feb 21, 2020 65.73 65.81 64.56 64.79 2,133,223 -0.91(-1.38%)
Feb 20, 2020 66.40 66.99 64.44 65.69 4,182,224 -1.31(-1.95%)
Feb 19, 2020 66.63 67.79 66.51 67.00 3,161,020 +0.76(+1.15%)
Feb 18, 2020 66.29 66.88 65.96 66.24 2,849,061 -0.36(-0.54%)
Feb 14, 2020 67.36 67.36 66.02 66.60 2,362,733 +0.06(+0.09%)
Feb 13, 2020 65.29 66.64 64.87 66.54 3,467,339 +1.13(+1.73%)
Feb 12, 2020 66.24 66.39 65.19 65.41 3,353,963 -0.50(-0.76%)
Feb 11, 2020 66.94 67.28 65.74 65.91 2,682,264 -0.29(-0.43%)
Feb 10, 2020 64.05 66.76 63.91 66.20 5,200,681 +2.39(+3.75%)
Feb 07, 2020 65.12 65.22 63.34 63.80 5,275,547 -1.34(-2.06%)
Feb 06, 2020 63.88 65.29 63.11 65.14 4,093,296 +1.70(+2.67%)
Feb 05, 2020 65.20 65.34 62.93 63.45 3,470,385 -0.92(-1.42%)
Feb 04, 2020 63.64 65.02 63.10 64.36 5,784,266 +2.48(+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.