Netease Inc ADR (NQ: NTES )

96.76 USD -1.86 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 61.13 61.43 60.52 61.33 1,711,500 +0.61(+1.00%)
Dec 30, 2019 61.45 61.47 60.59 60.72 1,713,210 -0.50(-0.82%)
Dec 27, 2019 61.63 61.63 60.66 61.22 1,884,000 -0.03(-0.06%)
Dec 26, 2019 60.49 61.68 60.41 61.26 4,171,505 +1.08(+1.80%)
Dec 24, 2019 60.86 60.86 60.14 60.17 1,287,000 -0.50(-0.82%)
Dec 23, 2019 60.96 61.20 60.47 60.67 2,066,415 -0.36(-0.59%)
Dec 20, 2019 61.77 61.77 60.80 61.04 3,369,000 -0.40(-0.65%)
Dec 19, 2019 60.62 62.12 60.39 61.44 4,234,835 +1.11(+1.85%)
Dec 18, 2019 61.09 61.14 60.13 60.32 3,731,575 -0.59(-0.97%)
Dec 17, 2019 60.95 61.15 59.69 60.91 3,725,405 -0.02(-0.03%)
Dec 16, 2019 61.30 61.81 60.41 60.93 3,912,435 +0.13(+0.22%)
Dec 13, 2019 61.20 61.27 60.42 60.80 4,166,500 -0.05(-0.08%)
Dec 12, 2019 61.64 62.29 60.30 60.85 3,866,925 -1.25(-2.01%)
Dec 11, 2019 62.58 63.10 62.04 62.10 2,697,150 +0.25(+0.41%)
Dec 10, 2019 61.87 62.19 61.50 61.85 3,069,030 +0.24(+0.39%)
Dec 09, 2019 61.80 62.25 61.46 61.61 2,436,065 -0.33(-0.53%)
Dec 06, 2019 63.30 63.30 61.74 61.93 2,180,000 -0.91(-1.44%)
Dec 05, 2019 63.04 64.19 62.58 62.84 3,294,090 -0.82(-1.28%)
Dec 04, 2019 64.67 65.00 63.33 63.66 3,222,515 +0.19(+0.31%)
Dec 03, 2019 61.68 63.58 61.15 63.46 3,319,440 +0.71(+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.