Netease Inc ADR (NQ: NTES )

95.18 USD -1.81 (-1.87%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 61.01 61.44 59.61 60.13 4,892,410 -0.29(-0.49%)
Jun 29, 2017 62.90 63.30 59.83 60.42 7,191,295 -3.07(-4.83%)
Jun 28, 2017 62.52 63.55 61.63 63.49 5,975,335 +1.19(+1.90%)
Jun 27, 2017 64.33 64.33 62.00 62.30 6,130,655 -1.83(-2.85%)
Jun 26, 2017 66.74 67.51 63.84 64.13 7,513,620 -2.58(-3.87%)
Jun 23, 2017 66.75 66.71 6,792,990 +1.66(+2.55%)
Jun 22, 2017 64.36 65.32 63.60 65.06 5,420,830 +0.31(+0.48%)
Jun 21, 2017 63.32 65.45 62.90 64.75 5,176,965 +1.45(+2.28%)
Jun 20, 2017 62.24 63.60 62.21 63.30 7,349,500 +0.71(+1.14%)
Jun 19, 2017 59.96 62.69 59.72 62.59 7,476,540 +3.19(+5.37%)
Jun 16, 2017 58.80 59.42 58.25 59.39 5,117,500 +0.86(+1.47%)
Jun 15, 2017 58.44 58.90 57.09 58.53 5,545,115 -0.42(-0.71%)
Jun 14, 2017 61.00 61.19 58.34 58.95 5,324,480 -1.38(-2.29%)
Jun 13, 2017 61.97 62.11 60.10 60.34 6,481,760 -0.95(-1.56%)
Jun 12, 2017 60.31 61.87 59.30 61.29 6,952,510 +0.57(+0.94%)
Jun 09, 2017 63.02 64.08 59.45 60.72 10,833,735 -2.00(-3.19%)
Jun 08, 2017 64.07 64.62 61.65 62.73 13,081,415 -0.20(-0.32%)
Jun 07, 2017 60.60 63.00 60.20 62.93 9,681,640 +2.36(+3.89%)
Jun 06, 2017 58.75 61.00 58.71 60.58 9,075,010 +1.87(+3.19%)
Jun 05, 2017 58.51 59.89 58.40 58.71 5,014,685 +0.37(+0.64%)
Jun 02, 2017 57.49 58.35 57.23 58.33 3,012,560 +0.62(+1.07%)
Jun 01, 2017 57.04 57.72 56.76 57.71 3,935,440 +0.76(+1.33%)
May 31, 2017 57.70 57.93 56.45 56.96 6,043,430 -0.74(-1.28%)
May 30, 2017 58.40 58.85 57.21 57.69 4,608,040 -0.78(-1.33%)
May 26, 2017 58.69 59.50 58.38 58.47 3,591,820 -0.21(-0.36%)
May 25, 2017 58.36 59.32 58.00 58.68 7,413,450 +0.96(+1.66%)
May 24, 2017 58.36 58.73 56.72 57.72 6,997,140 -0.73(-1.26%)
May 23, 2017 59.34 60.36 58.21 58.46 7,101,980 -0.28(-0.48%)
May 22, 2017 57.92 59.38 57.58 58.74 8,821,420 +1.39(+2.42%)
May 19, 2017 57.00 58.19 56.71 57.35 6,675,995 +0.80(+1.42%)
May 18, 2017 56.19 57.83 55.24 56.55 8,246,350 -0.06(-0.10%)
May 17, 2017 57.16 57.36 55.70 56.60 11,649,335 -1.34(-2.31%)
May 16, 2017 57.00 59.07 56.80 57.94 9,236,760 +1.09(+1.92%)
May 15, 2017 54.49 57.33 54.26 56.85 8,661,835 +2.59(+4.78%)
May 12, 2017 55.45 55.89 54.06 54.26 8,091,270 -1.09(-1.98%)
May 11, 2017 57.58 57.90 54.27 55.35 17,743,010 -0.46(-0.82%)
May 10, 2017 55.05 56.37 54.86 55.81 11,127,740 +1.43(+2.63%)
May 09, 2017 54.00 55.10 54.00 54.38 6,844,095 +0.59(+1.10%)
May 08, 2017 53.38 53.96 52.40 53.79 4,545,480 +0.89(+1.68%)
May 05, 2017 53.00 53.29 51.81 52.90 5,297,510 -0.17(-0.32%)
May 04, 2017 54.20 54.20 52.86 53.07 4,212,060 -0.61(-1.13%)
May 03, 2017 53.21 53.87 53.01 53.67 3,632,005 +0.56(+1.05%)
May 02, 2017 54.41 54.49 52.98 53.12 4,812,910 -0.84(-1.56%)
May 01, 2017 53.07 54.21 53.07 53.96 2,861,935 +0.88(+1.67%)
Apr 28, 2017 53.34 53.37 52.26 53.08 4,097,805 -0.06(-0.11%)
Apr 27, 2017 53.38 54.25 52.96 53.14 5,673,630 +0.06(+0.11%)
Apr 26, 2017 55.72 55.76 53.01 53.08 8,399,915 -2.51(-4.52%)
Apr 25, 2017 55.24 55.76 54.87 55.59 5,293,415 +0.76(+1.39%)
Apr 24, 2017 54.54 55.11 54.37 54.83 6,412,925 +1.03(+1.92%)
Apr 21, 2017 53.62 53.91 53.09 53.79 4,889,100 +0.57(+1.06%)
Apr 20, 2017 52.90 53.31 52.40 53.23 3,748,705 +0.65(+1.24%)
Apr 19, 2017 52.69 53.00 51.13 52.58 7,032,955 -0.26(-0.50%)
Apr 18, 2017 53.22 53.60 52.28 52.84 5,442,425 -0.40(-0.76%)
Apr 17, 2017 53.20 53.63 53.06 53.24 2,734,660 +0.11(+0.20%)
Apr 13, 2017 53.00 53.47 52.54 53.14 4,798,840 +0.05(+0.09%)
Apr 12, 2017 53.75 54.38 52.87 53.09 4,864,040 -0.51(-0.96%)
Apr 11, 2017 54.51 55.17 53.52 53.60 6,346,705 -0.87(-1.59%)
Apr 10, 2017 55.58 55.78 54.30 54.47 4,592,895 -0.98(-1.76%)
Apr 07, 2017 55.00 56.00 54.70 55.44 3,908,025 +0.24(+0.44%)
Apr 06, 2017 55.53 55.83 54.60 55.20 3,954,680 -0.09(-0.16%)
Apr 05, 2017 55.04 56.47 54.50 55.29 7,334,160 +0.67(+1.23%)
Apr 04, 2017 56.95 57.26 54.31 54.62 8,243,525 -2.43(-4.25%)
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.