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 (%)
Mar 29, 2018 50.55 50.55 50.55 0 +1.05(+2.13%)
Mar 28, 2018 50.95 50.95 48.79 49.50 11,780,172 -1.12(-2.22%)
Mar 27, 2018 53.62 53.62 50.29 50.62 10,130,130 -3.00(-5.59%)
Mar 26, 2018 54.58 54.58 52.25 53.62 5,728,304 +0.31(+0.58%)
Mar 23, 2018 54.43 54.80 53.25 53.31 3,870,128 -1.23(-2.26%)
Mar 22, 2018 56.25 56.75 54.03 54.54 7,846,062 -3.11(-5.40%)
Mar 21, 2018 56.58 58.03 56.07 57.66 5,207,038 +0.93(+1.64%)
Mar 20, 2018 57.33 57.70 56.11 56.72 3,695,953 -0.60(-1.05%)
Mar 19, 2018 57.71 58.48 55.94 57.33 7,779,795 -1.62(-2.75%)
Mar 16, 2018 58.44 59.21 58.26 58.95 9,510,258 +0.25(+0.42%)
Mar 15, 2018 57.31 59.32 57.15 58.70 8,468,880 +2.06(+3.63%)
Mar 14, 2018 56.67 57.37 56.29 56.65 5,159,767 +0.46(+0.82%)
Mar 13, 2018 56.71 57.21 55.18 56.19 5,037,883 -0.48(-0.85%)
Mar 12, 2018 56.35 57.29 56.25 56.67 4,512,674 +0.32(+0.56%)
Mar 09, 2018 56.69 57.48 56.12 56.35 5,735,775 -0.17(-0.29%)
Mar 08, 2018 55.70 56.65 55.38 56.52 9,600,162 +1.29(+2.33%)
Mar 07, 2018 53.57 55.40 53.50 55.23 5,197,659 +1.01(+1.87%)
Mar 06, 2018 53.80 54.36 53.56 54.22 5,095,037 +1.07(+2.01%)
Mar 05, 2018 52.11 53.40 52.11 53.15 6,205,615 +1.09(+2.10%)
Mar 02, 2018 51.06 52.23 50.31 52.05 8,119,554 +0.39(+0.75%)
Mar 01, 2018 53.01 53.23 51.21 51.67 8,499,262 -1.23(-2.32%)
Feb 28, 2018 53.86 54.18 52.78 52.89 6,470,017 -0.53(-1.00%)
Feb 27, 2018 55.47 55.70 53.06 53.43 7,562,808 -2.21(-3.97%)
Feb 26, 2018 56.43 57.14 55.48 55.63 4,647,548 -0.56(-0.99%)
Feb 23, 2018 56.38 56.43 55.10 56.19 4,200,424 +0.40(+0.71%)
Feb 22, 2018 55.79 4,684,042 +0.55(+1.00%)
Feb 21, 2018 56.47 56.94 55.17 55.24 6,597,773 -0.73(-1.30%)
Feb 20, 2018 54.79 56.41 54.71 55.97 6,126,045 +0.60(+1.09%)
Feb 16, 2018 55.36 55.36 55.36 0 -0.38(-0.69%)
Feb 15, 2018 56.05 55.12 55.75 4,736,765 +0.63(+1.15%)
Feb 14, 2018 54.00 55.40 54.00 55.11 4,687,814 +1.07(+1.98%)
Feb 13, 2018 52.50 54.43 52.49 54.04 5,360,988 +0.94(+1.77%)
Feb 12, 2018 52.81 53.38 51.83 53.11 6,028,809 +0.59(+1.12%)
Feb 09, 2018 52.53 53.42 51.11 52.52 13,449,153 +0.36(+0.70%)
Feb 08, 2018 53.02 56.72 52.16 52.15 16,959,768 -3.49(-6.28%)
Feb 07, 2018 56.16 56.68 55.30 55.64 9,533,309 -0.87(-1.54%)
Feb 06, 2018 55.01 57.01 54.85 56.52 9,068,250 -0.39(-0.69%)
Feb 05, 2018 56.72 58.62 56.46 56.91 8,489,491 -0.25(-0.43%)
Feb 02, 2018 56.73 57.85 56.12 57.16 6,578,554 +0.24(+0.42%)
Feb 01, 2018 57.28 58.01 56.43 56.92 5,763,491 -0.74(-1.28%)
Jan 31, 2018 58.93 59.16 57.62 57.65 5,871,516 -0.48(-0.82%)
Jan 30, 2018 58.24 58.32 57.05 58.13 6,491,508 -0.70(-1.19%)
Jan 29, 2018 61.77 61.77 58.75 58.83 10,767,085 -1.66(-2.74%)
Jan 26, 2018 59.59 61.41 59.58 60.49 8,092,402 +1.14(+1.92%)
Jan 25, 2018 58.95 59.87 58.55 59.35 6,238,307 +0.89(+1.53%)
Jan 24, 2018 60.42 61.91 58.01 58.46 11,127,573 -1.79(-2.97%)
Jan 23, 2018 59.85 60.81 59.25 60.25 6,831,299 +0.55(+0.93%)
Jan 22, 2018 58.66 59.71 57.81 59.70 5,648,680 +1.07(+1.83%)
Jan 19, 2018 59.45 59.76 58.18 58.62 7,850,851 +0.61(+1.04%)
Jan 18, 2018 58.55 58.55 57.03 58.02 7,302,728 -0.40(-0.68%)
Jan 17, 2018 58.32 59.03 58.02 58.42 5,728,284 +0.42(+0.72%)
Jan 16, 2018 59.85 60.32 57.64 58.00 9,001,557 -1.22(-2.05%)
Jan 12, 2018 59.22 59.22 59.22 0 +0.26(+0.44%)
Jan 11, 2018 60.41 60.86 58.67 58.96 9,948,524 -1.35(-2.24%)
Jan 10, 2018 60.31 5,080,560 -0.75(-1.22%)
Jan 09, 2018 62.84 62.85 60.57 61.06 5,865,724 -1.03(-1.66%)
Jan 08, 2018 62.18 62.66 60.62 62.09 6,956,201 +0.09(+0.15%)
Jan 05, 2018 62.98 63.03 61.45 62.00 7,931,361 +0.77(+1.25%)
Jan 04, 2018 62.08 62.67 60.61 61.23 6,962,576 -0.36(-0.58%)
Jan 03, 2018 63.03 63.13 61.37 61.58 7,979,206 -1.15(-1.83%)
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.