Netease Inc ADR (NQ: NTES )

92.50 +2.56 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 91.04 92.73 90.69 92.50 2,102,164 +2.56(+2.85%)
Apr 17, 2024 90.09 90.40 89.19 89.94 1,109,889 -0.48(-0.53%)
Apr 16, 2024 91.56 91.71 90.08 90.42 2,160,703 -1.75(-1.90%)
Apr 15, 2024 93.03 93.47 91.73 92.17 1,650,850 +0.02(+0.02%)
Apr 12, 2024 95.17 95.17 92.00 92.15 2,662,403 -5.00(-5.15%)
Apr 11, 2024 98.62 98.87 95.73 97.15 1,679,016 -2.35(-2.36%)
Apr 10, 2024 99.35 100.30 98.18 99.50 1,061,718 -1.12(-1.11%)
Apr 09, 2024 100.57 100.75 99.01 100.62 2,167,714 +3.65(+3.76%)
Apr 08, 2024 97.06 97.15 96.30 96.97 1,085,462 +0.17(+0.18%)
Apr 05, 2024 96.10 98.25 95.89 96.80 1,110,209 +0.73(+0.76%)
Apr 04, 2024 97.52 97.75 96.02 96.07 912,792 -0.68(-0.70%)
Apr 03, 2024 96.81 97.84 95.72 96.75 1,208,339 -0.10(-0.10%)
Apr 02, 2024 96.01 97.59 95.52 96.85 1,705,907 -1.86(-1.88%)
Apr 01, 2024 103.47 103.87 98.34 98.71 3,090,522 -4.76(-4.60%)
Mar 28, 2024 103.72 104.23 103.53 103.47 1,733,534 -0.22(-0.21%)
Mar 27, 2024 103.00 103.99 102.86 103.69 847,249 -0.47(-0.45%)
Mar 26, 2024 103.04 104.46 102.56 104.16 1,102,070 +0.64(+0.62%)
Mar 25, 2024 103.97 104.83 102.56 103.52 964,268 -2.00(-1.90%)
Mar 22, 2024 106.82 106.82 105.19 105.52 571,019 -1.32(-1.24%)
Mar 21, 2024 107.06 108.19 106.04 106.84 907,330 -0.57(-0.53%)
Mar 20, 2024 106.65 107.63 106.25 107.41 917,006 +1.91(+1.81%)
Mar 19, 2024 104.87 105.63 103.60 105.50 762,324 -0.26(-0.25%)
Mar 18, 2024 105.99 106.47 104.52 105.76 1,231,144 -1.17(-1.09%)
Mar 15, 2024 108.12 108.39 106.68 106.93 1,571,124 -0.60(-0.56%)
Mar 14, 2024 108.72 109.17 106.94 107.53 1,091,180 -2.40(-2.18%)
Mar 13, 2024 109.10 111.12 109.10 109.93 1,492,753 +2.09(+1.94%)
Mar 12, 2024 107.15 107.97 106.68 107.84 1,678,579 +1.40(+1.31%)
Mar 11, 2024 106.05 107.80 105.80 106.44 1,383,998 +1.56(+1.49%)
Mar 08, 2024 105.08 105.83 104.19 104.88 1,600,445 +0.07(+0.07%)
Mar 07, 2024 102.98 105.31 102.89 104.81 1,365,475 +2.26(+2.20%)
Mar 06, 2024 105.94 106.38 101.16 102.55 4,652,026 -2.34(-2.23%)
Mar 05, 2024 105.54 106.27 103.63 104.89 1,635,625 -2.91(-2.70%)
Mar 04, 2024 110.79 110.82 106.95 107.80 2,618,168 -1.59(-1.46%)
Mar 01, 2024 108.91 110.89 108.42 109.39 1,572,814 +2.55(+2.38%)
Feb 29, 2024 107.97 112.38 105.71 106.85 3,847,303 -4.32(-3.88%)
Feb 28, 2024 112.52 112.64 110.89 111.17 1,675,326 -0.85(-0.76%)
Feb 27, 2024 110.79 113.36 110.09 112.02 2,140,776 +5.60(+5.27%)
Feb 26, 2024 107.23 107.41 105.96 106.41 1,025,466 -1.16(-1.08%)
Feb 23, 2024 107.64 108.41 106.45 107.57 722,539 -0.19(-0.17%)
Feb 22, 2024 106.70 108.34 106.13 107.76 1,172,539 +1.93(+1.82%)
Feb 21, 2024 108.15 108.15 105.23 105.83 2,552,902 -0.74(-0.70%)
Feb 20, 2024 107.01 108.14 105.74 106.57 1,635,787 -0.12(-0.11%)
Feb 16, 2024 108.52 108.81 106.68 106.69 777,322 -0.03(-0.03%)
Feb 15, 2024 106.51 107.07 105.71 106.72 932,982 +0.22(+0.20%)
Feb 14, 2024 105.43 106.55 104.84 106.50 753,319 +2.96(+2.86%)
Feb 13, 2024 105.51 105.64 103.17 103.54 1,065,682 -3.44(-3.21%)
Feb 12, 2024 106.33 107.69 106.26 106.98 1,418,524 +1.42(+1.34%)
Feb 09, 2024 105.02 105.73 103.13 105.56 617,972 +1.91(+1.84%)
Feb 08, 2024 104.76 104.98 103.31 103.65 1,114,275 -1.63(-1.55%)
Feb 07, 2024 102.95 105.35 102.87 105.29 1,040,434 -1.02(-0.95%)
Feb 06, 2024 104.25 106.54 103.24 106.30 2,525,483 +6.63(+6.65%)
Feb 05, 2024 99.42 100.24 99.18 99.67 1,322,987 +1.82(+1.86%)
Feb 02, 2024 97.99 98.87 97.21 97.85 1,190,235 -2.05(-2.05%)
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.