Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 49.41 50.85 49.35 50.66 4,661,619 +0.97(+1.96%)
Oct 30, 2017 50.46 50.74 49.43 49.68 7,089,877 -1.26(-2.48%)
Oct 27, 2017 49.70 51.10 49.24 50.94 8,345,570 +1.34(+2.71%)
Oct 26, 2017 49.77 50.01 48.73 49.60 6,491,431 +0.15(+0.31%)
Oct 25, 2017 50.31 50.97 48.86 49.45 7,887,023 -0.96(-1.90%)
Oct 24, 2017 49.59 50.99 49.16 50.41 6,385,119 +0.98(+1.98%)
Oct 23, 2017 49.49 50.04 49.05 49.43 4,668,476 -0.28(-0.56%)
Oct 20, 2017 50.13 50.66 49.64 49.70 3,474,382 -0.01(-0.03%)
Oct 19, 2017 49.41 50.27 49.08 49.72 4,097,962 -0.18(-0.37%)
Oct 18, 2017 50.49 50.49 49.66 49.90 5,883,835 -0.38(-0.76%)
Oct 17, 2017 50.88 50.92 49.79 50.28 6,118,676 -0.49(-0.97%)
Oct 16, 2017 50.67 50.92 50.25 50.77 7,388,956 +0.53(+1.05%)
Oct 13, 2017 49.10 50.27 49.02 50.25 5,405,058 +1.42(+2.90%)
Oct 12, 2017 48.35 49.33 48.35 48.83 5,008,722 +0.53(+1.10%)
Oct 11, 2017 48.12 48.37 47.69 48.30 5,888,265 -0.10(-0.20%)
Oct 10, 2017 49.92 49.93 47.84 48.39 8,503,958 -1.13(-2.29%)
Oct 09, 2017 49.77 49.77 48.97 49.52 5,366,995 -0.19(-0.38%)
Oct 06, 2017 48.78 49.74 48.78 49.72 5,276,422 +0.65(+1.31%)
Oct 05, 2017 48.68 49.20 48.22 49.07 5,438,924 +0.39(+0.80%)
Oct 04, 2017 48.71 48.71 48.23 48.68 9,291,559 -0.22(-0.46%)
Oct 03, 2017 48.14 49.36 47.92 48.90 9,972,698 +1.00(+2.09%)
Oct 02, 2017 47.64 48.01 46.99 47.90 4,908,387 +0.50(+1.05%)
Sep 29, 2017 46.20 47.69 46.06 47.40 8,046,886 +1.16(+2.51%)
Sep 28, 2017 46.03 46.46 45.49 46.24 5,403,277 -0.07(-0.16%)
Sep 27, 2017 47.17 47.17 45.84 46.31 7,107,737 -0.08(-0.17%)
Sep 26, 2017 47.61 47.76 46.36 46.39 10,541,909 -0.99(-2.09%)
Sep 25, 2017 48.32 48.51 46.54 47.38 11,106,651 -1.42(-2.92%)
Sep 22, 2017 49.57 49.95 48.16 48.80 9,253,909 -1.08(-2.16%)
Sep 21, 2017 51.09 51.18 49.45 49.88 8,362,455 -1.07(-2.09%)
Sep 20, 2017 51.80 51.91 50.40 50.95 7,305,919 -0.67(-1.29%)
Sep 19, 2017 52.79 53.10 51.39 51.62 9,983,039 -1.08(-2.05%)
Sep 18, 2017 49.86 52.75 49.75 52.70 18,312,970 +3.99(+8.20%)
Sep 15, 2017 47.98 49.47 47.20 48.71 11,911,777 +0.46(+0.96%)
Sep 14, 2017 48.41 48.69 47.80 48.24 5,614,270 -0.32(-0.65%)
Sep 13, 2017 48.66 49.05 48.43 48.56 6,288,830 -0.19(-0.40%)
Sep 12, 2017 48.87 48.92 48.47 48.76 5,559,417 -0.08(-0.17%)
Sep 11, 2017 49.59 49.73 48.62 48.84 6,152,798 -0.22(-0.45%)
Sep 08, 2017 49.16 49.79 49.01 49.06 4,675,477 -0.37(-0.75%)
Sep 07, 2017 49.05 49.52 48.54 49.43 4,481,981 +0.72(+1.49%)
Sep 06, 2017 48.68 48.99 48.39 48.71 4,332,659 +0.36(+0.74%)
Sep 05, 2017 48.29 48.85 47.67 48.35 6,108,892 -0.15(-0.30%)
Sep 01, 2017 49.65 49.66 48.20 48.49 5,153,625 -1.07(-2.16%)
Aug 31, 2017 49.57 49.95 49.24 49.56 7,013,836 +0.05(+0.10%)
Aug 30, 2017 47.97 49.67 47.92 49.51 8,646,179 +1.87(+3.93%)
Aug 29, 2017 46.88 47.79 46.62 47.64 6,580,189 -0.30(-0.63%)
Aug 28, 2017 47.99 48.06 47.19 47.94 5,715,584 -0.09(-0.19%)
Aug 25, 2017 48.91 48.93 47.85 48.04 7,795,020 -0.58(-1.19%)
Aug 24, 2017 50.06 50.08 48.00 48.62 8,916,011 -0.98(-1.99%)
Aug 23, 2017 49.28 49.95 49.10 49.60 4,210,758 -0.02(-0.04%)
Aug 22, 2017 49.66 50.06 48.94 49.62 5,692,716 +0.40(+0.82%)
Aug 21, 2017 48.75 49.50 48.37 49.22 6,467,646 +0.79(+1.63%)
Aug 18, 2017 49.05 49.07 48.37 48.43 6,298,382 -0.58(-1.19%)
Aug 17, 2017 50.15 50.66 48.87 49.01 7,941,609 -0.89(-1.78%)
Aug 16, 2017 49.86 50.79 49.74 49.90 7,119,655 +0.45(+0.90%)
Aug 15, 2017 49.95 50.09 49.13 49.46 8,193,206 -0.46(-0.92%)
Aug 14, 2017 51.12 51.59 49.80 49.91 8,220,994 -0.42(-0.83%)
Aug 11, 2017 50.41 50.60 48.94 50.33 16,237,299 -0.59(-1.16%)
Aug 10, 2017 53.56 53.92 50.75 50.92 34,312,188 -5.52(-9.78%)
Aug 09, 2017 54.81 56.68 54.18 56.44 9,317,008 +1.04(+1.89%)
Aug 08, 2017 55.53 56.10 54.70 55.39 6,986,162 +0.25(+0.46%)
Aug 07, 2017 54.64 55.31 54.19 55.14 7,106,626 +0.60(+1.10%)
Aug 04, 2017 55.07 54.14 54.54 3,801,777 +0.41(+0.76%)
Aug 03, 2017 53.90 54.58 53.37 54.13 4,267,860 +0.51(+0.95%)
Aug 02, 2017 54.91 55.09 52.62 53.62 8,579,295 -1.62(-2.94%)
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.