Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 38.24 39.02 37.94 38.76 3,523,564 +1.45(+3.87%)
Oct 30, 2018 36.77 37.57 35.81 37.32 3,192,177 +0.56(+1.52%)
Oct 29, 2018 38.30 38.30 36.06 36.76 4,026,414 -0.76(-2.02%)
Oct 26, 2018 35.15 38.33 35.07 37.52 5,697,923 +0.32(+0.85%)
Oct 25, 2018 36.37 37.25 36.18 37.20 4,852,211 +1.21(+3.36%)
Oct 24, 2018 38.31 38.69 35.97 35.99 6,745,412 -3.35(-8.50%)
Oct 23, 2018 38.16 39.66 37.55 39.34 4,055,220 -0.62(-1.56%)
Oct 22, 2018 40.64 41.06 39.57 39.96 4,663,943 +0.77(+1.96%)
Oct 19, 2018 40.51 40.92 38.94 39.19 4,398,115 -0.34(-0.85%)
Oct 18, 2018 40.47 40.73 39.19 39.53 4,585,643 -1.68(-4.09%)
Oct 17, 2018 41.92 41.96 40.88 41.22 2,864,667 -0.79(-1.88%)
Oct 16, 2018 41.03 42.10 40.88 42.01 3,724,943 +1.36(+3.35%)
Oct 15, 2018 40.18 40.92 39.65 40.64 3,149,918 -0.55(-1.33%)
Oct 12, 2018 40.70 41.47 40.49 41.19 6,238,438 +1.77(+4.48%)
Oct 11, 2018 38.35 39.70 38.23 39.42 8,337,656 +0.17(+0.42%)
Oct 10, 2018 39.90 40.07 39.05 39.26 8,187,947 -1.23(-3.04%)
Oct 09, 2018 40.27 40.72 39.63 40.49 3,397,541 +0.05(+0.13%)
Oct 08, 2018 38.81 40.79 38.59 40.43 3,858,973 +0.24(+0.60%)
Oct 05, 2018 39.94 40.55 39.88 40.19 5,008,338 +0.17(+0.41%)
Oct 04, 2018 40.71 40.73 39.64 40.02 4,734,687 -1.50(-3.61%)
Oct 03, 2018 41.73 41.97 41.25 41.52 2,876,947 +0.15(+0.37%)
Oct 02, 2018 42.61 42.72 40.30 41.37 10,884,938 -2.26(-5.18%)
Oct 01, 2018 42.99 44.29 42.78 43.63 8,089,941 +1.06(+2.50%)
Sep 28, 2018 41.86 42.88 41.84 42.57 6,788,604 +0.50(+1.19%)
Sep 27, 2018 41.28 42.10 40.71 42.06 7,668,356 +0.73(+1.78%)
Sep 26, 2018 40.55 41.65 40.37 41.33 4,982,970 +1.23(+3.08%)
Sep 25, 2018 39.45 40.40 39.21 40.10 3,365,501 +0.93(+2.37%)
Sep 24, 2018 39.08 39.75 38.81 39.17 3,614,170 -0.88(-2.20%)
Sep 21, 2018 40.84 40.89 39.94 40.05 7,285,685 +0.29(+0.73%)
Sep 20, 2018 38.45 40.45 37.99 39.76 7,425,446 +1.58(+4.15%)
Sep 19, 2018 37.11 38.51 37.07 38.17 5,273,898 +1.06(+2.86%)
Sep 18, 2018 36.97 37.78 36.86 37.11 4,821,625 +0.12(+0.32%)
Sep 17, 2018 36.90 37.57 36.54 36.99 5,422,947 -0.66(-1.76%)
Sep 14, 2018 37.67 37.87 37.38 37.66 4,646,923 +0.03(+0.08%)
Sep 13, 2018 36.41 37.75 36.31 37.63 7,421,618 +1.90(+5.31%)
Sep 12, 2018 35.06 36.09 34.49 35.73 5,009,454 +0.52(+1.48%)
Sep 11, 2018 34.63 35.37 34.43 35.21 3,378,435 +0.07(+0.21%)
Sep 10, 2018 35.62 35.81 35.00 35.13 5,057,580 -0.92(-2.57%)
Sep 07, 2018 35.35 36.64 35.28 36.06 3,410,389 +0.40(+1.13%)
Sep 06, 2018 35.29 36.26 35.29 35.65 4,483,106 +0.27(+0.76%)
Sep 05, 2018 35.81 36.04 35.19 35.39 6,799,962 -1.40(-3.81%)
Sep 04, 2018 36.64 37.14 35.43 36.79 6,582,523 -0.08(-0.22%)
Aug 31, 2018 36.87 36.87 36.87 0 +0.62(+1.71%)
Aug 30, 2018 38.51 38.53 35.77 36.25 14,394,137 -2.81(-7.19%)
Aug 29, 2018 39.34 39.42 38.64 39.06 3,901,699 -0.39(-1.00%)
Aug 28, 2018 39.82 40.06 38.91 39.46 2,706,572 -0.04(-0.10%)
Aug 27, 2018 39.21 39.75 39.01 39.49 4,738,805 +0.80(+2.07%)
Aug 24, 2018 38.61 38.88 38.02 38.69 3,120,291 +0.32(+0.85%)
Aug 23, 2018 39.40 39.75 38.34 38.37 3,268,455 -1.06(-2.70%)
Aug 22, 2018 39.27 39.74 38.90 39.43 2,647,596 +0.07(+0.17%)
Aug 21, 2018 39.30 39.84 39.24 39.37 3,472,426 +0.26(+0.65%)
Aug 20, 2018 38.95 39.67 38.73 39.11 5,571,535 +0.60(+1.56%)
Aug 17, 2018 37.11 38.77 37.07 38.51 7,725,552 +1.19(+3.19%)
Aug 16, 2018 37.33 38.15 37.13 37.32 6,430,392 -0.07(-0.20%)
Aug 15, 2018 37.27 38.05 36.41 37.40 12,632,070 -1.41(-3.63%)
Aug 14, 2018 39.77 40.07 38.37 38.81 11,511,272 -1.41(-3.51%)
Aug 13, 2018 41.74 41.87 39.81 40.22 12,015,823 -1.66(-3.95%)
Aug 10, 2018 42.12 42.13 40.67 41.87 9,727,897 -0.10(-0.24%)
Aug 09, 2018 44.36 45.06 41.73 41.98 22,402,374 -5.17(-10.97%)
Aug 08, 2018 48.46 48.95 46.90 47.15 5,200,870 -1.60(-3.28%)
Aug 07, 2018 48.29 49.73 48.29 48.75 4,698,691 +0.70(+1.45%)
Aug 06, 2018 47.91 48.28 47.77 48.05 3,017,864 -0.06(-0.12%)
Aug 03, 2018 47.81 48.52 47.52 48.11 2,833,972 +0.58(+1.22%)
Aug 02, 2018 47.44 47.67 46.98 47.53 4,200,326 -0.69(-1.43%)
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.