Netease Inc ADR (NQ: NTES )

77.12 +0.11 (+0.14%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 64.29 64.29 64.29 0 -0.91(-1.39%)
Dec 28, 2017 67.33 67.59 64.31 65.19 9,989,452 -2.18(-3.23%)
Dec 27, 2017 67.45 67.79 66.71 67.37 3,035,059 +0.02(+0.02%)
Dec 26, 2017 67.60 68.18 65.64 67.35 4,536,003 -0.76(-1.12%)
Dec 22, 2017 69.99 70.05 67.63 68.12 3,984,959 -1.07(-1.54%)
Dec 21, 2017 69.24 70.35 68.95 69.18 7,783,475 +1.66(+2.46%)
Dec 20, 2017 67.36 67.68 66.23 67.52 5,151,486 +0.10(+0.15%)
Dec 19, 2017 67.52 69.00 66.88 67.42 8,087,784 -0.29(-0.42%)
Dec 18, 2017 67.27 68.84 67.09 67.70 7,391,516 +1.42(+2.14%)
Dec 15, 2017 66.16 66.42 65.04 66.28 10,001,046 -0.12(-0.18%)
Dec 14, 2017 66.14 67.76 66.06 66.40 6,949,545 -0.26(-0.38%)
Dec 13, 2017 65.20 67.91 65.11 66.66 8,749,929 +2.47(+3.85%)
Dec 12, 2017 63.68 64.59 61.77 64.18 7,255,159 -0.05(-0.07%)
Dec 11, 2017 60.57 64.26 60.39 64.23 9,510,439 +4.33(+7.23%)
Dec 08, 2017 60.82 61.36 59.64 59.90 9,127,143 +0.22(+0.36%)
Dec 07, 2017 59.77 60.27 58.97 59.68 6,039,050 +0.39(+0.65%)
Dec 06, 2017 58.13 59.89 58.12 59.29 7,865,022 +0.05(+0.09%)
Dec 05, 2017 61.11 58.92 59.24 7,502,070 -2.03(-3.32%)
Dec 04, 2017 60.73 62.57 60.31 61.28 7,207,423 +0.93(+1.55%)
Dec 01, 2017 60.48 61.22 59.45 60.34 6,356,064 -0.90(-1.46%)
Nov 30, 2017 60.19 61.63 59.28 61.24 8,152,406 +0.83(+1.37%)
Nov 29, 2017 61.57 61.68 59.25 60.41 9,226,156 -1.41(-2.28%)
Nov 28, 2017 61.90 62.68 60.80 61.82 7,864,336 -0.29(-0.46%)
Nov 27, 2017 63.50 63.89 61.93 62.11 5,288,666 -1.99(-3.10%)
Nov 24, 2017 63.69 64.62 63.45 64.10 3,790,342 -0.65(-1.00%)
Nov 22, 2017 64.07 66.18 64.07 64.75 10,800,580 +0.50(+0.78%)
Nov 21, 2017 64.90 66.27 64.04 64.24 11,764,740 +0.17(+0.27%)
Nov 20, 2017 67.41 67.60 63.04 64.07 18,683,566 -4.36(-6.38%)
Nov 17, 2017 63.31 69.85 63.31 68.43 32,487,188 +7.68(+12.65%)
Nov 16, 2017 57.88 61.86 56.81 60.75 19,622,628 +4.43(+7.86%)
Nov 15, 2017 55.31 56.66 55.12 56.32 8,188,167 +0.73(+1.31%)
Nov 14, 2017 55.98 56.21 54.78 55.60 5,736,750 -0.67(-1.19%)
Nov 13, 2017 56.08 57.45 56.05 56.27 6,110,426 -0.13(-0.23%)
Nov 10, 2017 57.65 57.90 56.30 56.40 10,506,575 -1.86(-3.19%)
Nov 09, 2017 58.20 58.94 57.17 58.26 5,935,773 -0.25(-0.42%)
Nov 08, 2017 56.98 59.71 56.80 58.51 7,694,785 +1.41(+2.48%)
Nov 07, 2017 57.45 58.05 56.95 57.09 7,666,060 -0.58(-1.00%)
Nov 06, 2017 55.86 57.73 55.49 57.67 17,039,948 +5.43(+10.40%)
Nov 03, 2017 51.21 53.15 51.21 52.24 7,518,397 +0.82(+1.60%)
Nov 02, 2017 51.33 52.53 50.68 51.41 4,740,519 +0.02(+0.05%)
Nov 01, 2017 52.90 53.00 51.31 51.39 8,256,620 -1.11(-2.11%)
Oct 31, 2017 51.21 52.70 51.14 52.50 4,497,993 +1.01(+1.96%)
Oct 30, 2017 52.30 52.58 51.23 51.49 6,841,018 -1.31(-2.48%)
Oct 27, 2017 51.51 52.95 51.03 52.80 8,052,635 +1.39(+2.71%)
Oct 26, 2017 51.58 51.83 50.50 51.41 6,263,577 +0.16(+0.31%)
Oct 25, 2017 52.14 52.83 50.64 51.25 7,610,184 -0.99(-1.90%)
Oct 24, 2017 51.40 52.84 50.94 52.24 6,160,997 +1.01(+1.98%)
Oct 23, 2017 51.29 51.86 50.84 51.23 4,504,609 -0.29(-0.56%)
Oct 20, 2017 51.95 52.51 51.45 51.51 3,352,429 -0.01(-0.03%)
Oct 19, 2017 51.21 52.10 50.87 51.53 3,954,121 -0.19(-0.37%)
Oct 18, 2017 52.33 52.33 51.47 51.72 5,677,308 -0.39(-0.76%)
Oct 17, 2017 52.74 52.77 51.60 52.11 5,903,907 -0.51(-0.97%)
Oct 16, 2017 52.51 52.77 52.08 52.62 7,129,599 +0.55(+1.05%)
Oct 13, 2017 50.89 52.10 50.80 52.08 5,215,337 +1.47(+2.90%)
Oct 12, 2017 50.11 51.13 50.11 50.61 4,832,913 +0.55(+1.10%)
Oct 11, 2017 49.87 50.13 49.43 50.05 5,681,583 -0.10(-0.20%)
Oct 10, 2017 51.74 51.75 49.59 50.15 8,205,464 -1.17(-2.29%)
Oct 09, 2017 51.58 51.58 50.75 51.33 5,178,610 -0.20(-0.38%)
Oct 06, 2017 50.56 51.55 50.56 51.52 5,091,216 +0.67(+1.31%)
Oct 05, 2017 50.45 50.99 49.98 50.86 5,248,014 +0.40(+0.80%)
Oct 04, 2017 50.48 50.48 49.99 50.45 8,965,420 -0.23(-0.46%)
Oct 03, 2017 49.90 51.16 49.67 50.68 9,622,650 +1.04(+2.09%)
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.