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 (%)
Aug 31, 2021 88.53 92.34 87.47 92.12 6,105,276 +7.38(+8.70%)
Aug 30, 2021 79.99 85.16 79.97 84.75 6,828,419 -2.97(-3.39%)
Aug 27, 2021 87.00 89.26 87.00 87.72 2,662,229 +1.42(+1.64%)
Aug 26, 2021 86.54 86.71 85.46 86.30 2,060,514 -0.65(-0.75%)
Aug 25, 2021 85.72 87.13 84.75 86.95 3,642,957 -0.66(-0.76%)
Aug 24, 2021 84.70 88.07 84.42 87.61 6,651,762 +7.22(+8.97%)
Aug 23, 2021 77.98 81.11 77.68 80.40 3,834,043 +4.15(+5.44%)
Aug 20, 2021 74.68 77.29 74.39 76.25 6,725,240 +1.62(+2.17%)
Aug 19, 2021 76.35 76.81 73.73 74.63 6,178,587 -4.56(-5.76%)
Aug 18, 2021 78.84 79.97 77.81 79.19 4,162,153 -0.02(-0.02%)
Aug 17, 2021 77.96 80.52 77.13 79.20 5,120,168 -1.49(-1.85%)
Aug 16, 2021 82.16 82.16 79.61 80.70 4,090,305 -4.09(-4.82%)
Aug 13, 2021 85.79 86.87 84.40 84.78 2,335,129 -2.21(-2.54%)
Aug 12, 2021 85.92 87.17 85.22 87.00 2,398,526 -0.95(-1.08%)
Aug 11, 2021 87.88 88.06 86.04 87.94 2,572,210 +1.56(+1.81%)
Aug 10, 2021 87.50 88.80 85.23 86.38 2,332,899 -1.04(-1.19%)
Aug 09, 2021 83.60 87.95 83.31 87.42 3,050,615 +5.16(+6.28%)
Aug 06, 2021 82.84 83.80 81.34 82.26 2,818,207 -0.68(-0.82%)
Aug 05, 2021 84.49 84.49 82.39 82.94 4,893,286 -5.02(-5.71%)
Aug 04, 2021 88.56 90.66 87.20 87.96 3,710,467 -0.04(-0.04%)
Aug 03, 2021 90.64 91.28 86.92 88.00 7,209,729 -11.33(-11.41%)
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.