Netease Inc ADR (NQ: NTES )

76.91 -0.11 (-0.14%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 53.49 53.82 52.84 53.43 2,501,517 -0.05(-0.10%)
Oct 30, 2019 53.10 53.57 52.56 53.48 1,958,882 +0.53(+1.00%)
Oct 29, 2019 52.92 53.18 52.28 52.95 2,092,973 -0.07(-0.13%)
Oct 28, 2019 52.73 53.78 52.41 53.02 2,205,100 +0.47(+0.89%)
Oct 25, 2019 52.87 53.41 52.29 52.55 3,567,771 -0.32(-0.61%)
Oct 24, 2019 51.10 53.45 50.98 52.87 4,159,113 +2.25(+4.44%)
Oct 23, 2019 50.95 51.37 50.27 50.62 4,775,602 -0.64(-1.24%)
Oct 22, 2019 52.93 53.30 51.00 51.26 4,139,765 -1.33(-2.53%)
Oct 21, 2019 54.22 54.39 52.51 52.59 3,008,774 -0.87(-1.63%)
Oct 18, 2019 54.01 54.44 53.24 53.46 3,527,642 -0.53(-0.98%)
Oct 17, 2019 54.96 55.13 53.55 53.98 3,787,563 -1.11(-2.01%)
Oct 16, 2019 53.13 55.13 52.93 55.09 7,520,887 +1.58(+2.96%)
Oct 15, 2019 51.85 53.64 51.82 53.51 6,303,232 +1.81(+3.51%)
Oct 14, 2019 49.80 52.22 49.62 51.69 4,257,430 +1.46(+2.90%)
Oct 11, 2019 49.32 51.25 48.97 50.24 4,347,352 +1.84(+3.80%)
Oct 10, 2019 48.10 48.83 47.74 48.40 2,951,132 +0.48(+0.99%)
Oct 09, 2019 47.79 48.29 47.43 47.92 2,413,029 +0.33(+0.70%)
Oct 08, 2019 48.73 48.94 47.27 47.59 4,364,051 -1.82(-3.69%)
Oct 07, 2019 49.25 49.80 49.00 49.41 2,919,574 +0.14(+0.29%)
Oct 04, 2019 49.22 49.65 48.97 49.27 2,935,332 +0.12(+0.25%)
Oct 03, 2019 48.87 49.60 48.47 49.15 3,475,554 +0.53(+1.08%)
Oct 02, 2019 48.97 49.33 48.07 48.62 3,179,410 -0.49(-0.99%)
Oct 01, 2019 49.72 50.01 47.72 49.11 3,760,002 -0.64(-1.29%)
Sep 30, 2019 49.22 51.52 49.16 49.75 6,561,243 +1.03(+2.11%)
Sep 27, 2019 51.09 51.94 47.77 48.72 8,725,203 -2.37(-4.63%)
Sep 26, 2019 49.70 51.48 49.53 51.09 2,922,223 +1.50(+3.03%)
Sep 25, 2019 48.77 49.81 48.39 49.59 3,369,543 +0.41(+0.84%)
Sep 24, 2019 50.29 50.29 48.70 49.17 2,032,035 -0.67(-1.35%)
Sep 23, 2019 49.93 50.17 49.59 49.84 3,058,952 -0.51(-1.02%)
Sep 20, 2019 50.49 51.24 50.09 50.36 3,313,618 -0.33(-0.66%)
Sep 19, 2019 50.36 51.46 50.30 50.69 3,442,792 +0.23(+0.45%)
Sep 18, 2019 50.67 50.82 49.79 50.47 2,529,554 -0.03(-0.05%)
Sep 17, 2019 50.63 50.83 49.66 50.49 3,315,903 -0.04(-0.08%)
Sep 16, 2019 50.87 51.29 50.32 50.53 2,620,782 -0.91(-1.78%)
Sep 13, 2019 51.21 52.01 50.91 51.45 2,828,320 +0.32(+0.63%)
Sep 12, 2019 51.83 52.00 50.95 51.12 2,115,633 -0.40(-0.78%)
Sep 11, 2019 51.05 51.90 50.54 51.52 2,901,216 +0.55(+1.09%)
Sep 10, 2019 51.99 52.33 50.44 50.97 3,925,704 -1.42(-2.72%)
Sep 09, 2019 52.14 52.73 52.02 52.39 3,124,807 +0.29(+0.55%)
Sep 06, 2019 50.84 52.75 50.77 52.11 6,624,562 +1.45(+2.86%)
Sep 05, 2019 50.63 51.12 50.19 50.66 3,595,027 +0.50(+1.00%)
Sep 04, 2019 49.03 51.31 49.00 50.16 5,756,916 +1.86(+3.85%)
Sep 03, 2019 47.45 48.53 46.79 48.30 4,338,887 +0.64(+1.35%)
Aug 30, 2019 47.63 47.81 47.10 47.66 4,649,660 +0.25(+0.52%)
Aug 29, 2019 47.43 47.85 47.00 47.41 3,192,385 +0.60(+1.27%)
Aug 28, 2019 47.66 47.85 46.66 46.82 2,805,794 -1.13(-2.36%)
Aug 27, 2019 47.04 48.08 46.96 47.95 4,522,305 +1.42(+3.06%)
Aug 26, 2019 46.67 46.80 45.94 46.52 4,889,500 +0.32(+0.69%)
Aug 23, 2019 45.94 46.48 45.58 46.21 3,158,451 +0.02(+0.05%)
Aug 22, 2019 47.38 47.38 46.10 46.18 2,884,105 -1.13(-2.39%)
Aug 21, 2019 47.14 47.91 46.88 47.31 2,918,231 +0.79(+1.71%)
Aug 20, 2019 47.34 48.10 46.48 46.52 4,152,796 -2.45(-5.01%)
Aug 19, 2019 48.95 49.09 48.06 48.97 3,088,905 +0.70(+1.46%)
Aug 16, 2019 48.11 48.48 47.08 48.27 4,215,979 +0.70(+1.48%)
Aug 15, 2019 48.97 48.97 46.72 47.57 5,388,876 -1.38(-2.83%)
Aug 14, 2019 47.25 49.44 47.21 48.95 8,440,859 +0.24(+0.49%)
Aug 13, 2019 43.98 48.89 43.96 48.71 10,163,745 +4.80(+10.93%)
Aug 12, 2019 44.23 44.63 43.89 43.91 4,160,876 -1.45(-3.19%)
Aug 09, 2019 44.01 45.96 43.95 45.36 6,989,862 +0.91(+2.05%)
Aug 08, 2019 42.95 45.75 42.42 44.45 10,916,731 +4.14(+10.26%)
Aug 07, 2019 39.40 40.59 39.12 40.31 4,134,455 +0.60(+1.50%)
Aug 06, 2019 40.41 40.64 39.62 39.71 4,921,574 +0.15(+0.37%)
Aug 05, 2019 39.72 40.19 39.03 39.57 5,408,272 -1.46(-3.56%)
Aug 02, 2019 41.41 41.97 40.21 41.03 4,907,308 -0.98(-2.33%)
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.