Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 49.60 49.62 48.59 49.35 4,407,123 -0.06(-0.11%)
Apr 27, 2017 49.63 50.44 49.24 49.41 6,101,898 +0.05(+0.11%)
Apr 26, 2017 51.81 51.85 49.29 49.35 9,033,974 -2.34(-4.52%)
Apr 25, 2017 51.36 51.85 51.02 51.69 5,692,983 +0.71(+1.39%)
Apr 24, 2017 50.71 51.24 50.56 50.98 6,896,998 +0.96(+1.92%)
Apr 21, 2017 49.86 50.12 49.37 50.02 5,258,148 +0.53(+1.06%)
Apr 20, 2017 49.19 49.56 48.72 49.49 4,031,672 +0.61(+1.24%)
Apr 19, 2017 49.00 49.28 47.54 48.89 7,563,830 -0.25(-0.50%)
Apr 18, 2017 49.49 49.84 48.61 49.13 5,853,240 -0.38(-0.76%)
Apr 17, 2017 49.47 49.87 49.34 49.51 2,941,083 +0.10(+0.20%)
Apr 13, 2017 49.28 49.72 48.86 49.41 5,161,075 +0.05(+0.09%)
Apr 12, 2017 49.98 50.56 49.16 49.36 5,231,197 -0.48(-0.96%)
Apr 11, 2017 50.68 51.30 49.77 49.84 6,825,779 -0.81(-1.59%)
Apr 10, 2017 51.68 51.87 50.49 50.64 4,939,585 -0.91(-1.76%)
Apr 07, 2017 51.14 52.07 50.86 51.55 4,203,018 +0.23(+0.44%)
Apr 06, 2017 51.63 51.91 50.77 51.33 4,253,195 -0.08(-0.16%)
Apr 05, 2017 51.18 52.51 50.68 51.41 7,887,771 +0.63(+1.23%)
Apr 04, 2017 52.96 53.24 50.50 50.78 8,865,779 -2.26(-4.25%)
Apr 03, 2017 52.69 53.35 52.68 53.04 4,632,566 +0.23(+0.43%)
Mar 31, 2017 52.44 53.13 52.13 52.81 4,278,888 +0.31(+0.58%)
Mar 30, 2017 52.87 53.28 52.47 52.51 5,474,358 -0.18(-0.34%)
Mar 29, 2017 53.90 53.96 52.58 52.69 5,231,740 -1.12(-2.08%)
Mar 28, 2017 54.25 54.45 53.72 53.81 3,634,764 +0.02(+0.03%)
Mar 27, 2017 53.10 54.42 53.01 53.79 4,735,243 +0.05(+0.09%)
Mar 24, 2017 53.39 54.09 53.18 53.74 4,724,886 +0.50(+0.95%)
Mar 23, 2017 53.29 53.97 52.88 53.24 5,090,314 +0.01(+0.03%)
Mar 22, 2017 52.75 53.53 52.13 53.22 5,825,778 +0.65(+1.25%)
Mar 21, 2017 55.04 55.49 52.37 52.57 6,149,370 -2.13(-3.89%)
Mar 20, 2017 54.21 55.18 54.12 54.70 6,963,129 +0.49(+0.90%)
Mar 17, 2017 53.22 54.30 53.00 54.21 7,384,186 +1.53(+2.91%)
Mar 16, 2017 53.63 53.64 52.61 52.68 4,729,887 -0.67(-1.25%)
Mar 15, 2017 53.74 53.82 52.89 53.35 4,347,267 -0.48(-0.89%)
Mar 14, 2017 53.30 53.92 53.21 53.83 4,005,559 -0.08(-0.14%)
Mar 13, 2017 54.11 54.11 53.16 53.90 5,358,448 +0.08(+0.16%)
Mar 10, 2017 54.17 54.23 53.56 53.82 3,647,342 -0.35(-0.64%)
Mar 09, 2017 53.93 54.38 53.67 54.17 4,011,404 -0.03(-0.06%)
Mar 08, 2017 54.78 55.14 54.08 54.20 4,571,731 -0.12(-0.22%)
Mar 07, 2017 54.06 54.77 53.75 54.32 4,867,549 -0.04(-0.07%)
Mar 06, 2017 54.67 54.68 53.42 54.35 4,852,788 -0.22(-0.41%)
Mar 03, 2017 53.65 54.81 53.41 54.57 5,533,037 +0.76(+1.41%)
Mar 02, 2017 55.51 55.79 52.91 53.81 12,436,127 -2.45(-4.36%)
Mar 01, 2017 57.19 57.40 55.08 56.27 7,793,327 -0.42(-0.75%)
Feb 28, 2017 56.29 57.33 56.13 56.69 6,261,532 +0.61(+1.09%)
Feb 27, 2017 55.30 57.01 55.29 56.08 5,680,423 +0.34(+0.61%)
Feb 24, 2017 55.19 56.98 54.94 55.74 9,293,420 +0.17(+0.31%)
Feb 23, 2017 56.68 56.76 53.52 55.56 13,037,841 -0.94(-1.67%)
Feb 22, 2017 54.55 57.20 54.29 56.51 12,064,001 +1.98(+3.62%)
Feb 21, 2017 55.06 55.29 53.90 54.53 6,804,919 -0.71(-1.28%)
Feb 17, 2017 55.24 55.24 55.24 0 -0.28(-0.50%)
Feb 16, 2017 52.67 55.69 51.81 55.52 20,105,078 +6.85(+14.08%)
Feb 15, 2017 48.13 48.89 47.61 48.66 6,466,445 +1.06(+2.24%)
Feb 14, 2017 48.42 48.56 47.20 47.60 5,888,274 -0.87(-1.79%)
Feb 13, 2017 48.09 48.63 46.93 48.46 6,068,370 +0.62(+1.31%)
Feb 10, 2017 48.55 48.58 47.61 47.84 7,517,620 -0.03(-0.05%)
Feb 09, 2017 48.58 49.40 47.70 47.86 12,599,689 -1.48(-3.00%)
Feb 08, 2017 48.18 49.46 47.99 49.34 6,660,402 +1.39(+2.90%)
Feb 07, 2017 48.33 48.47 47.48 47.95 3,614,459 -0.12(-0.25%)
Feb 06, 2017 47.25 48.94 47.02 48.07 5,870,749 +0.68(+1.44%)
Feb 03, 2017 47.73 47.76 47.14 47.39 3,045,533 -0.18(-0.39%)
Feb 02, 2017 46.91 47.63 46.49 47.57 3,671,229 +0.40(+0.85%)
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.