Netease Inc ADR (NQ: NTES )

77.33 +0.31 (+0.40%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 46.03 47.37 45.94 46.43 3,742,599 -0.12(-0.26%)
May 30, 2019 46.30 47.18 46.08 46.55 3,607,707 +0.18(+0.38%)
May 29, 2019 46.33 47.02 45.94 46.37 4,029,571 -0.45(-0.95%)
May 28, 2019 47.84 48.28 46.78 46.81 12,695,537 -0.96(-2.01%)
May 24, 2019 48.68 48.90 47.47 47.78 4,744,474 -0.78(-1.61%)
May 23, 2019 47.87 48.69 47.22 48.56 4,280,083 -0.11(-0.23%)
May 22, 2019 48.90 49.02 47.83 48.67 4,544,857 -0.34(-0.70%)
May 21, 2019 48.61 49.31 48.23 49.01 4,012,292 +0.93(+1.94%)
May 20, 2019 48.90 48.90 47.44 48.08 5,175,473 -1.66(-3.34%)
May 17, 2019 51.19 51.23 49.30 49.74 5,533,701 -2.35(-4.51%)
May 16, 2019 51.33 52.63 50.90 52.09 8,397,622 +3.19(+6.51%)
May 15, 2019 48.80 49.82 48.34 48.91 3,892,242 -0.06(-0.13%)
May 14, 2019 48.26 49.28 47.66 48.97 4,925,096 +1.46(+3.06%)
May 13, 2019 47.39 47.97 47.09 47.51 5,983,732 -1.85(-3.74%)
May 10, 2019 48.92 49.57 48.19 49.36 5,310,274 +0.52(+1.07%)
May 09, 2019 48.15 49.03 47.47 48.84 4,396,951 -0.51(-1.04%)
May 08, 2019 49.30 49.56 46.70 49.35 5,551,731 +0.04(+0.09%)
May 07, 2019 51.86 52.01 48.62 49.30 9,164,780 -3.22(-6.13%)
May 06, 2019 50.79 52.68 50.63 52.52 4,414,611 -0.75(-1.41%)
May 03, 2019 52.26 54.07 52.05 53.27 4,219,929 +0.94(+1.80%)
May 02, 2019 52.60 53.97 51.96 52.33 4,270,465 -0.93(-1.74%)
May 01, 2019 53.45 53.85 53.04 53.26 2,694,325 +0.16(+0.30%)
Apr 30, 2019 52.94 53.62 52.52 53.10 3,356,494 +0.16(+0.31%)
Apr 29, 2019 52.59 53.18 52.46 52.94 1,987,915 +0.55(+1.04%)
Apr 26, 2019 51.71 52.81 51.36 52.39 3,445,168 +0.52(+0.99%)
Apr 25, 2019 51.10 52.06 50.66 51.88 3,705,635 +0.71(+1.38%)
Apr 24, 2019 50.70 51.23 49.91 51.17 2,403,082 +0.01(+0.01%)
Apr 23, 2019 50.02 51.24 49.98 51.16 3,485,262 +1.14(+2.28%)
Apr 22, 2019 49.07 50.17 48.90 50.03 1,689,097 +0.38(+0.76%)
Apr 18, 2019 50.10 50.21 49.15 49.65 2,617,899 -0.42(-0.85%)
Apr 17, 2019 49.92 50.62 49.73 50.07 2,496,064 +0.47(+0.96%)
Apr 16, 2019 50.84 50.93 49.44 49.60 2,495,480 -0.90(-1.77%)
Apr 15, 2019 51.07 51.21 49.95 50.49 2,051,868 -0.73(-1.42%)
Apr 12, 2019 51.41 51.90 50.98 51.22 2,516,634 +0.16(+0.31%)
Apr 11, 2019 51.05 51.11 50.58 51.07 1,772,198 +0.12(+0.23%)
Apr 10, 2019 51.55 51.62 50.21 50.95 4,525,103 -0.70(-1.36%)
Apr 09, 2019 51.87 52.42 51.28 51.65 3,573,314 -0.38(-0.72%)
Apr 08, 2019 51.89 52.07 50.58 52.02 5,408,593 -0.18(-0.34%)
Apr 05, 2019 50.70 52.77 50.41 52.20 6,145,044 +1.85(+3.68%)
Apr 04, 2019 49.83 50.57 49.75 50.35 4,130,564 +0.41(+0.82%)
Apr 03, 2019 48.34 50.42 48.27 49.94 5,742,854 +1.73(+3.59%)
Apr 02, 2019 47.52 48.36 47.17 48.21 3,755,340 +0.43(+0.89%)
Apr 01, 2019 45.70 48.02 45.50 47.78 5,563,400 +2.72(+6.03%)
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.