Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 39.29 39.52 38.86 39.37 4,095,552 +0.18(+0.46%)
Aug 30, 2016 40.05 40.05 38.85 39.19 5,457,466 -0.48(-1.20%)
Aug 29, 2016 40.30 40.39 39.57 39.66 5,026,815 -0.74(-1.83%)
Aug 26, 2016 38.88 40.60 38.70 40.40 6,960,057 +1.71(+4.42%)
Aug 25, 2016 38.97 39.03 38.32 38.69 4,177,790 -0.49(-1.24%)
Aug 24, 2016 39.50 39.79 39.06 39.18 5,225,204 -0.38(-0.97%)
Aug 23, 2016 39.63 39.90 39.30 39.56 4,126,633 +0.11(+0.28%)
Aug 22, 2016 38.79 39.80 38.68 39.45 4,892,069 +0.53(+1.35%)
Aug 19, 2016 38.30 39.11 37.90 38.92 7,181,707 +0.39(+1.02%)
Aug 18, 2016 40.27 40.27 36.96 38.53 17,022,552 -1.06(-2.68%)
Aug 17, 2016 39.77 39.99 39.40 39.59 6,069,892 +0.02(+0.06%)
Aug 16, 2016 39.59 40.34 39.43 39.57 8,056,300 +0.32(+0.81%)
Aug 15, 2016 38.79 40.08 38.14 39.25 6,672,433 +1.04(+2.73%)
Aug 12, 2016 37.11 38.32 36.93 38.21 5,972,794 +1.04(+2.79%)
Aug 11, 2016 37.37 37.58 37.06 37.17 3,731,769 +0.16(+0.44%)
Aug 10, 2016 37.12 37.38 36.74 37.01 4,182,860 +0.08(+0.21%)
Aug 09, 2016 37.04 37.20 36.68 36.93 3,661,381 -0.25(-0.68%)
Aug 08, 2016 37.41 37.74 37.05 37.18 3,286,476 -0.23(-0.61%)
Aug 05, 2016 37.21 37.49 37.04 37.41 3,187,282 +0.59(+1.60%)
Aug 04, 2016 36.97 37.33 36.59 36.82 2,955,826 -0.03(-0.09%)
Aug 03, 2016 37.06 37.61 36.56 36.86 4,791,857 -0.32(-0.87%)
Aug 02, 2016 37.54 37.59 36.97 37.18 3,975,403 -0.44(-1.17%)
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.