Netease Inc ADR (NQ: NTES )

105.77 USD UNCHANGED
Streaming Delayed Price Updated: 4:30 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 61.50 61.73 59.24 60.52 7,246,345 -0.50(-0.81%)
Feb 28, 2017 60.58 61.70 60.40 61.01 5,818,205 +0.66(+1.09%)
Feb 27, 2017 59.51 61.36 59.50 60.35 5,278,240 +0.37(+0.61%)
Feb 24, 2017 59.40 61.32 59.12 59.99 8,635,430 +0.19(+0.31%)
Feb 23, 2017 61.00 61.08 57.60 59.80 12,114,740 -1.02(-1.67%)
Feb 22, 2017 58.71 61.56 58.43 60.81 11,209,850 +2.13(+3.62%)
Feb 21, 2017 59.26 59.50 58.00 58.69 6,323,120 -0.76(-1.28%)
Feb 17, 2017 59.45 59.45 59.45 0 -0.30(-0.50%)
Feb 16, 2017 56.68 59.94 55.76 59.75 18,681,605 +7.38(+14.08%)
Feb 15, 2017 51.80 52.61 51.24 52.37 6,008,610 +1.15(+2.24%)
Feb 14, 2017 52.11 52.26 50.80 51.22 5,471,375 -0.93(-1.79%)
Feb 13, 2017 51.76 52.33 50.51 52.16 5,638,720 +0.67(+1.31%)
Feb 10, 2017 52.25 52.29 51.24 51.48 6,985,360 -0.03(-0.05%)
Feb 09, 2017 52.28 53.17 51.34 51.51 11,707,610 -1.59(-3.00%)
Feb 08, 2017 51.85 53.23 51.65 53.10 6,188,835 +1.50(+2.90%)
Feb 07, 2017 52.01 52.16 51.10 51.61 3,358,550 -0.13(-0.25%)
Feb 06, 2017 50.85 52.67 50.60 51.73 5,455,090 +0.73(+1.44%)
Feb 03, 2017 51.37 51.40 50.73 51.00 2,829,905 -0.20(-0.39%)
Feb 02, 2017 50.48 51.26 50.03 51.20 3,411,300 +0.43(+0.85%)
Feb 01, 2017 51.28 51.28 50.17 50.76 3,350,635 -0.02(-0.03%)
Jan 31, 2017 49.92 50.82 49.66 50.78 2,268,245 +0.68(+1.36%)
Jan 30, 2017 50.07 50.37 49.66 50.10 1,998,230 -0.48(-0.95%)
Jan 27, 2017 50.26 50.63 49.86 50.58 1,778,000 +0.19(+0.38%)
Jan 26, 2017 50.40 50.49 49.17 50.39 4,093,200 +0.07(+0.14%)
Jan 25, 2017 51.20 51.20 50.14 50.32 3,421,705 -0.57(-1.12%)
Jan 24, 2017 50.60 51.54 49.74 50.89 6,535,680 +1.17(+2.36%)
Jan 23, 2017 48.42 50.02 48.40 49.72 5,483,200 +1.25(+2.58%)
Jan 20, 2017 47.84 48.88 47.84 48.47 4,805,530 +0.67(+1.41%)
Jan 19, 2017 47.26 48.08 47.22 47.80 3,187,605 +0.64(+1.36%)
Jan 18, 2017 48.33 48.79 46.70 47.16 6,037,785 -1.46(-3.00%)
Jan 17, 2017 47.89 48.79 47.14 48.62 5,859,160 +1.08(+2.27%)
Jan 13, 2017 47.54 47.54 47.54 0 +0.45(+0.96%)
Jan 12, 2017 47.78 47.83 46.43 47.09 4,771,250 -0.77(-1.60%)
Jan 11, 2017 47.49 48.35 47.13 47.85 3,324,565 -0.14(-0.30%)
Jan 10, 2017 47.59 48.79 47.32 48.00 6,168,535 +1.02(+2.16%)
Jan 09, 2017 45.56 47.30 45.49 46.98 5,664,795 +1.59(+3.50%)
Jan 06, 2017 45.88 46.05 45.05 45.39 3,913,275 -0.45(-0.98%)
Jan 05, 2017 43.97 46.14 43.96 45.84 10,842,110 +2.10(+4.81%)
Jan 04, 2017 44.00 44.24 43.38 43.74 5,602,290 +0.11(+0.25%)
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.