Netease Inc ADR (NQ: NTES )

95.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 46.53 46.84 45.21 46.16 2,742,905 -0.39(-0.84%)
Jul 30, 2019 46.10 47.28 45.60 46.56 2,927,755 +0.39(+0.85%)
Jul 29, 2019 47.67 47.75 46.07 46.16 4,566,040 -1.63(-3.41%)
Jul 26, 2019 48.61 48.65 47.58 47.79 2,520,000 -0.22(-0.47%)
Jul 25, 2019 49.10 49.10 47.06 48.02 2,644,755 -1.02(-2.07%)
Jul 24, 2019 49.05 49.51 48.81 49.03 1,717,270 +0.02(+0.04%)
Jul 23, 2019 48.62 49.39 48.62 49.01 1,874,975 +0.42(+0.86%)
Jul 22, 2019 49.20 49.24 48.36 48.59 2,037,810 -0.16(-0.34%)
Jul 19, 2019 50.16 50.50 48.69 48.76 3,211,500 -0.84(-1.70%)
Jul 18, 2019 50.37 50.38 49.55 49.60 3,289,205 -0.90(-1.77%)
Jul 17, 2019 51.41 51.45 50.11 50.49 2,084,295 -1.38(-2.66%)
Jul 16, 2019 51.44 52.15 51.28 51.88 1,538,435 +0.63(+1.23%)
Jul 15, 2019 52.23 52.45 51.22 51.25 2,031,605 -0.73(-1.40%)
Jul 12, 2019 52.96 53.42 51.87 51.97 1,809,000 -0.70(-1.34%)
Jul 11, 2019 52.78 52.80 52.00 52.68 1,585,460 +0.15(+0.29%)
Jul 10, 2019 52.28 52.92 51.83 52.52 1,885,475 +1.01(+1.97%)
Jul 09, 2019 50.90 51.71 50.82 51.51 1,499,780 -0.05(-0.09%)
Jul 08, 2019 52.06 52.18 51.36 51.56 1,903,150 -0.74(-1.42%)
Jul 05, 2019 52.60 53.25 51.72 52.30 1,792,000 -0.81(-1.53%)
Jul 03, 2019 52.58 53.15 52.08 53.11 1,862,500 +0.78(+1.48%)
Jul 02, 2019 52.68 53.30 52.10 52.34 2,267,140 -0.20(-0.39%)
Jul 01, 2019 52.75 53.06 52.27 52.54 2,525,890 +1.39(+2.71%)
Jun 28, 2019 52.53 52.60 50.90 51.15 1,949,000 -1.12(-2.14%)
Jun 27, 2019 51.70 52.39 51.39 52.27 1,687,870 +0.96(+1.87%)
Jun 26, 2019 50.98 51.92 50.92 51.31 1,985,930 +0.39(+0.76%)
Jun 25, 2019 51.95 52.00 50.53 50.92 2,286,005 -1.47(-2.80%)
Jun 24, 2019 52.84 52.94 52.23 52.39 1,518,225 -0.10(-0.19%)
Jun 21, 2019 52.94 53.37 52.39 52.49 3,014,500 -0.56(-1.06%)
Jun 20, 2019 53.01 54.01 52.70 53.05 2,444,850 +1.06(+2.03%)
Jun 19, 2019 53.24 53.48 51.63 51.99 3,700,730 -1.23(-2.32%)
Jun 18, 2019 53.24 54.11 53.04 53.23 2,120,680 +0.48(+0.90%)
Jun 17, 2019 54.00 54.00 52.41 52.75 2,587,010 -0.44(-0.82%)
Jun 14, 2019 53.04 53.48 52.85 53.19 4,835,000 -0.29(-0.54%)
Jun 13, 2019 53.60 53.97 53.31 53.48 2,741,565 -0.03(-0.06%)
Jun 12, 2019 53.37 53.72 53.11 53.51 3,450,595 -0.45(-0.84%)
Jun 11, 2019 53.56 54.08 53.00 53.96 3,757,600 +1.39(+2.65%)
Jun 10, 2019 52.13 52.86 51.50 52.57 3,371,465 +0.92(+1.77%)
Jun 07, 2019 50.77 52.09 50.64 51.65 2,865,000 +1.16(+2.30%)
Jun 06, 2019 49.25 50.75 48.84 50.49 2,591,155 +1.38(+2.80%)
Jun 05, 2019 50.68 50.89 48.64 49.11 3,382,080 -1.07(-2.13%)
Jun 04, 2019 49.58 50.25 48.71 50.18 3,494,805 +1.25(+2.55%)
Jun 03, 2019 49.92 50.18 48.57 48.93 4,199,955 -0.79(-1.59%)
May 31, 2019 49.30 50.73 49.20 49.72 3,494,500 -0.13(-0.26%)
May 30, 2019 49.59 50.53 49.35 49.85 3,368,550 +0.16(+0.33%)
May 29, 2019 49.65 50.38 49.23 49.69 3,760,360 -0.48(-0.95%)
May 28, 2019 51.27 51.74 50.13 50.17 11,847,360 -1.03(-2.01%)
May 24, 2019 52.17 52.40 50.87 51.20 4,427,500 -0.84(-1.61%)
May 23, 2019 51.29 52.17 50.60 52.03 3,994,135 -0.12(-0.23%)
May 22, 2019 52.40 52.53 51.25 52.16 4,241,220 -0.37(-0.70%)
May 21, 2019 52.09 52.84 51.68 52.52 3,744,235 +1.00(+1.94%)
May 20, 2019 52.40 52.40 50.84 51.52 4,829,705 -1.78(-3.34%)
May 17, 2019 54.85 54.90 52.83 53.31 5,164,000 -2.52(-4.51%)
May 16, 2019 55.00 56.40 54.54 55.82 7,836,585 +3.41(+6.51%)
May 15, 2019 52.30 53.39 51.80 52.41 3,632,205 -0.07(-0.13%)
May 14, 2019 51.71 52.81 51.07 52.47 4,596,055 +1.56(+3.06%)
May 13, 2019 50.78 51.41 50.47 50.91 5,583,965 -1.98(-3.74%)
May 10, 2019 52.42 53.12 51.64 52.89 4,955,500 +0.56(+1.07%)
May 09, 2019 51.59 52.54 50.87 52.33 4,103,195 -0.55(-1.04%)
May 08, 2019 52.83 53.10 50.04 52.88 5,180,825 +0.05(+0.09%)
May 07, 2019 55.57 55.73 52.10 52.83 8,552,490 -3.45(-6.13%)
May 06, 2019 54.42 56.45 54.26 56.28 4,119,675 -0.80(-1.41%)
May 03, 2019 56.00 57.94 55.78 57.09 3,938,000 +1.01(+1.80%)
May 02, 2019 56.37 57.84 55.68 56.08 3,985,160 -0.99(-1.74%)
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.