Netease Inc ADR (NQ: NTES )

102.48 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 114.75 116.86 113.47 114.99 2,953,000 -2.25(-1.92%)
Jan 28, 2021 117.94 118.16 115.10 117.24 2,182,287 -1.85(-1.55%)
Jan 27, 2021 119.12 122.33 118.32 119.09 2,041,944 -2.84(-2.33%)
Jan 26, 2021 122.29 122.84 120.12 121.93 1,923,005 -2.36(-1.90%)
Jan 25, 2021 125.84 128.38 123.50 124.29 4,031,464 +7.53(+6.45%)
Jan 22, 2021 114.69 117.56 113.79 116.76 1,829,700 +0.73(+0.63%)
Jan 21, 2021 115.00 116.09 113.25 116.03 2,981,166 +3.08(+2.73%)
Jan 20, 2021 112.73 113.58 111.07 112.95 2,510,830 +2.85(+2.59%)
Jan 19, 2021 107.74 110.37 107.54 110.10 2,230,690 +5.02(+4.78%)
Jan 15, 2021 105.33 106.70 104.13 105.08 1,308,500 +0.31(+0.30%)
Jan 14, 2021 108.49 108.53 104.64 104.77 3,573,765 -2.28(-2.13%)
Jan 13, 2021 105.60 107.79 105.51 107.05 2,723,026 -0.40(-0.37%)
Jan 12, 2021 108.75 110.07 106.06 107.45 2,397,944 -1.75(-1.60%)
Jan 11, 2021 111.00 111.97 109.04 109.20 3,377,539 -5.37(-4.69%)
Jan 08, 2021 111.62 114.80 110.83 114.57 3,378,000 +2.68(+2.40%)
Jan 07, 2021 104.84 112.75 104.70 111.89 4,521,330 +8.28(+7.99%)
Jan 06, 2021 99.96 105.80 99.96 103.61 3,649,445 +2.04(+2.01%)
Jan 05, 2021 96.93 101.86 96.81 101.57 2,933,513 +4.83(+4.99%)
Jan 04, 2021 96.06 98.13 95.30 96.74 2,159,096 +0.97(+1.01%)
Dec 31, 2020 95.77 95.77 95.77 1,919,178 -0.16(-0.17%)
Dec 30, 2020 94.90 96.79 94.22 95.93 1,919,178 +2.49(+2.66%)
Dec 29, 2020 92.32 95.00 92.32 93.44 2,140,271 +2.31(+2.53%)
Dec 28, 2020 92.65 93.39 90.18 91.13 1,698,748 -1.53(-1.65%)
Dec 24, 2020 91.55 93.00 90.95 92.66 646,400 +0.08(+0.09%)
Dec 23, 2020 92.80 93.28 90.72 92.58 904,039 +0.08(+0.09%)
Dec 22, 2020 93.04 93.40 91.49 92.50 1,259,362 -0.43(-0.46%)
Dec 21, 2020 92.56 94.69 92.56 92.93 2,257,556 -1.86(-1.96%)
Dec 18, 2020 91.91 95.46 91.90 94.79 6,555,700 +3.90(+4.29%)
Dec 17, 2020 90.82 91.99 89.81 90.89 2,936,101 +2.50(+2.83%)
Dec 16, 2020 86.75 88.75 86.61 88.39 2,813,002 +2.81(+3.28%)
Dec 15, 2020 87.06 87.29 84.80 85.58 3,454,688 -1.30(-1.50%)
Dec 14, 2020 87.41 87.90 85.65 86.88 2,105,315 -1.38(-1.56%)
Dec 11, 2020 87.29 89.50 87.24 88.26 2,438,700 +0.89(+1.02%)
Dec 10, 2020 88.06 88.07 86.22 87.37 2,472,292 -1.64(-1.84%)
Dec 09, 2020 91.01 91.56 88.59 89.01 2,985,298 -2.60(-2.84%)
Dec 08, 2020 91.20 91.82 90.26 91.61 1,957,911 +2.20(+2.46%)
Dec 07, 2020 89.14 91.14 88.82 89.41 3,041,352 +2.03(+2.32%)
Dec 04, 2020 89.00 90.15 87.08 87.38 2,285,100 -0.45(-0.51%)
Dec 03, 2020 87.95 88.64 87.52 87.83 1,822,987 -0.30(-0.34%)
Dec 02, 2020 89.57 89.77 87.14 88.13 2,339,718 -1.85(-2.06%)
Dec 01, 2020 90.71 91.39 89.43 89.98 1,983,676 -0.39(-0.43%)
Nov 30, 2020 93.13 93.15 90.13 90.37 3,213,768 -2.97(-3.18%)
Nov 27, 2020 93.51 93.95 92.16 93.34 1,407,000 -0.46(-0.49%)
Nov 25, 2020 95.52 96.25 92.61 93.80 3,324,600 -3.72(-3.81%)
Nov 24, 2020 97.00 98.40 96.58 97.52 4,046,066 +2.73(+2.88%)
Nov 23, 2020 94.68 95.74 93.43 94.79 2,985,013 +1.28(+1.37%)
Nov 20, 2020 91.02 94.08 91.02 93.51 3,584,000 +4.29(+4.81%)
Nov 19, 2020 87.25 90.50 87.00 89.22 4,214,217 +3.72(+4.35%)
Nov 18, 2020 87.29 88.06 84.88 85.50 3,354,204 -1.35(-1.55%)
Nov 17, 2020 87.73 88.45 85.88 86.85 2,396,397 -0.25(-0.29%)
Nov 16, 2020 87.88 88.48 86.18 87.10 2,262,664 -1.17(-1.33%)
Nov 13, 2020 89.23 89.76 87.27 88.27 2,511,800 +0.93(+1.06%)
Nov 12, 2020 90.89 91.52 86.86 87.34 3,367,846 -2.25(-2.51%)
Nov 11, 2020 88.39 90.66 88.16 89.59 2,603,702 +2.04(+2.33%)
Nov 10, 2020 87.90 90.20 85.40 87.55 3,366,096 -0.29(-0.33%)
Nov 09, 2020 90.78 91.63 87.80 87.84 3,559,963 -4.20(-4.56%)
Nov 06, 2020 91.91 92.31 89.77 92.04 1,908,600 +0.46(+0.50%)
Nov 05, 2020 96.10 96.10 89.88 91.58 3,420,071 -2.10(-2.24%)
Nov 04, 2020 89.82 94.25 88.82 93.68 3,537,745 +7.77(+9.04%)
Nov 03, 2020 82.93 86.70 82.93 85.91 2,353,985 +1.58(+1.87%)
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.