Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.67 45.12 44.36 45.06 3,615,551 +0.97(+2.19%)
Mar 28, 2019 43.93 44.17 43.37 44.10 1,732,823 +0.19(+0.44%)
Mar 27, 2019 44.08 44.49 43.82 43.90 2,827,186 -0.03(-0.06%)
Mar 26, 2019 43.74 44.64 43.72 43.93 2,501,358 +0.31(+0.71%)
Mar 25, 2019 43.21 43.84 42.72 43.62 3,579,514 +0.26(+0.60%)
Mar 22, 2019 44.46 44.67 43.27 43.37 2,640,938 -1.43(-3.20%)
Mar 21, 2019 44.15 45.09 44.04 44.80 3,792,916 +0.56(+1.27%)
Mar 20, 2019 44.92 45.35 44.03 44.23 3,562,347 -1.36(-2.98%)
Mar 19, 2019 45.73 45.91 45.00 45.59 2,686,202 +0.15(+0.33%)
Mar 18, 2019 45.68 45.90 44.70 45.44 2,463,172 +0.21(+0.47%)
Mar 15, 2019 44.89 45.55 44.89 45.23 4,176,530 +0.71(+1.58%)
Mar 14, 2019 44.31 44.70 43.63 44.53 2,414,463 -0.43(-0.95%)
Mar 13, 2019 43.31 45.37 42.94 44.95 4,213,977 +1.52(+3.49%)
Mar 12, 2019 43.59 43.86 42.92 43.44 2,744,513 -0.04(-0.09%)
Mar 11, 2019 42.79 43.97 42.73 43.48 3,365,677 +1.19(+2.82%)
Mar 08, 2019 41.17 43.11 40.87 42.29 3,364,799 +0.40(+0.95%)
Mar 07, 2019 42.41 42.79 41.75 41.89 4,141,874 -1.35(-3.13%)
Mar 06, 2019 42.76 43.69 42.43 43.24 3,625,089 +0.53(+1.23%)
Mar 05, 2019 40.73 43.02 40.73 42.72 5,130,737 +1.87(+4.57%)
Mar 04, 2019 40.86 40.87 39.79 40.85 4,735,847 +0.29(+0.73%)
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.