Netease Inc ADR (NQ: NTES )

79.16 +2.45 (+3.20%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 47.63 47.81 47.10 47.66 4,649,733 +0.25(+0.52%)
Aug 29, 2019 47.43 47.84 47.00 47.41 3,192,435 +0.60(+1.27%)
Aug 28, 2019 47.66 47.84 46.66 46.81 2,805,838 -1.13(-2.36%)
Aug 27, 2019 47.04 48.08 46.96 47.95 4,522,376 +1.42(+3.06%)
Aug 26, 2019 46.67 46.80 45.94 46.52 4,889,577 +0.32(+0.69%)
Aug 23, 2019 45.94 46.48 45.58 46.21 3,158,501 +0.02(+0.05%)
Aug 22, 2019 47.38 47.38 46.10 46.18 2,884,151 -1.13(-2.39%)
Aug 21, 2019 47.14 47.91 46.88 47.31 2,918,277 +0.79(+1.71%)
Aug 20, 2019 47.33 48.09 46.48 46.52 4,152,861 -2.45(-5.01%)
Aug 19, 2019 48.95 49.09 48.06 48.97 3,088,953 +0.70(+1.46%)
Aug 16, 2019 48.11 48.47 47.08 48.27 4,216,046 +0.70(+1.48%)
Aug 15, 2019 48.97 48.97 46.72 47.57 5,388,961 -1.38(-2.83%)
Aug 14, 2019 47.24 49.44 47.21 48.95 8,440,992 +0.24(+0.49%)
Aug 13, 2019 43.98 48.89 43.95 48.71 10,163,905 +4.80(+10.93%)
Aug 12, 2019 44.23 44.63 43.89 43.91 4,160,942 -1.45(-3.19%)
Aug 09, 2019 44.01 45.96 43.95 45.36 6,989,971 +0.91(+2.05%)
Aug 08, 2019 42.95 45.75 42.42 44.45 10,916,903 +4.14(+10.26%)
Aug 07, 2019 39.40 40.59 39.12 40.31 4,134,520 +0.60(+1.50%)
Aug 06, 2019 40.40 40.64 39.62 39.71 4,921,651 +0.15(+0.37%)
Aug 05, 2019 39.72 40.19 39.03 39.57 5,408,357 -1.46(-3.56%)
Aug 02, 2019 41.41 41.97 40.21 41.03 4,907,385 -0.98(-2.33%)
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.