Netease Inc Ads (NQ: NTES )

108.57 USD -2.56 (-2.30%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 56.67 57.38 56.66 57.04 4,307,425 +0.24(+0.43%)
Mar 31, 2017 56.40 57.14 56.07 56.80 3,978,570 +0.33(+0.58%)
Mar 30, 2017 56.86 57.30 56.43 56.47 5,090,135 -0.19(-0.34%)
Mar 29, 2017 57.97 58.03 56.55 56.66 4,864,545 -1.21(-2.08%)
Mar 28, 2017 58.35 58.56 57.77 57.87 3,379,655 +0.02(+0.03%)
Mar 27, 2017 57.11 58.53 57.01 57.85 4,402,895 +0.05(+0.09%)
Mar 24, 2017 57.42 58.18 57.19 57.80 4,393,265 +0.54(+0.95%)
Mar 23, 2017 57.31 58.04 56.87 57.25 4,733,045 +0.02(+0.03%)
Mar 22, 2017 56.73 57.57 56.06 57.24 5,416,890 +0.70(+1.25%)
Mar 21, 2017 59.19 59.68 56.33 56.53 5,717,770 -2.29(-3.89%)
Mar 20, 2017 58.30 59.35 58.21 58.82 6,474,415 +0.52(+0.90%)
Mar 17, 2017 57.23 58.40 57.00 58.30 6,865,920 +1.65(+2.91%)
Mar 16, 2017 57.68 57.69 56.58 56.65 4,397,915 -0.72(-1.25%)
Mar 15, 2017 57.79 57.89 56.88 57.37 4,042,150 -0.52(-0.89%)
Mar 14, 2017 57.32 57.99 57.23 57.89 3,724,425 -0.08(-0.14%)
Mar 13, 2017 58.19 58.20 57.18 57.97 4,982,360 +0.09(+0.16%)
Mar 10, 2017 58.26 58.32 57.60 57.88 3,391,350 -0.37(-0.64%)
Mar 09, 2017 58.00 58.48 57.72 58.25 3,729,860 -0.03(-0.06%)
Mar 08, 2017 58.92 59.30 58.16 58.29 4,250,860 -0.13(-0.22%)
Mar 07, 2017 58.14 58.90 57.81 58.42 4,525,915 -0.04(-0.07%)
Mar 06, 2017 58.80 58.81 57.45 58.46 4,512,190 -0.24(-0.41%)
Mar 03, 2017 57.70 58.95 57.44 58.69 5,144,695 +0.82(+1.41%)
Mar 02, 2017 59.70 60.00 56.90 57.88 11,563,285 -2.64(-4.36%)
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.