Netease Inc ADR (NQ: NTES )

103.75 +0.06 (+0.05%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.29 57.58 56.72 57.48 1,825,995 +0.57(+1.00%)
Dec 30, 2019 57.60 57.61 56.79 56.91 1,827,820 -0.47(-0.82%)
Dec 27, 2019 57.76 57.76 56.85 57.38 2,010,035 -0.03(-0.06%)
Dec 26, 2019 56.70 57.81 56.62 57.42 4,450,569 +1.01(+1.80%)
Dec 24, 2019 57.05 57.05 56.37 56.40 1,373,097 -0.47(-0.82%)
Dec 23, 2019 57.13 57.36 56.68 56.87 2,204,653 -0.34(-0.59%)
Dec 20, 2019 57.90 57.90 56.98 57.21 3,594,378 -0.38(-0.65%)
Dec 19, 2019 56.82 58.22 56.60 57.59 4,518,136 +1.04(+1.85%)
Dec 18, 2019 57.26 57.30 56.36 56.54 3,981,209 -0.55(-0.97%)
Dec 17, 2019 57.13 57.32 55.95 57.09 3,974,626 -0.02(-0.03%)
Dec 16, 2019 57.46 57.93 56.63 57.11 4,174,168 +0.12(+0.22%)
Dec 13, 2019 57.36 57.43 56.63 56.99 4,445,229 -0.05(-0.08%)
Dec 12, 2019 57.77 58.38 56.52 57.03 4,125,613 -1.17(-2.01%)
Dec 11, 2019 58.65 59.15 58.15 58.21 2,877,583 +0.24(+0.41%)
Dec 10, 2019 57.99 58.29 57.64 57.97 3,274,341 +0.22(+0.39%)
Dec 09, 2019 57.92 58.35 57.60 57.74 2,599,032 -0.31(-0.53%)
Dec 06, 2019 59.33 59.33 57.87 58.05 2,325,837 -0.85(-1.44%)
Dec 05, 2019 59.09 60.16 58.66 58.90 3,514,457 +0.66(+1.13%)
Dec 04, 2019 59.17 59.47 57.94 58.24 3,522,082 +0.18(+0.31%)
Dec 03, 2019 56.43 58.17 55.95 58.07 3,628,017 +0.65(+1.13%)
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.