Netease Inc ADR (NQ: NTES )

82.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 98.34 99.60 97.12 97.44 3,743,655 -3.39(-3.36%)
Aug 28, 2020 101.81 103.00 100.65 100.83 3,001,000 -1.54(-1.51%)
Aug 27, 2020 103.50 103.50 101.35 102.38 2,437,805 -0.43(-0.41%)
Aug 26, 2020 102.60 103.53 101.88 102.80 2,667,695 -0.03(-0.03%)
Aug 25, 2020 99.96 103.10 99.43 102.83 3,108,750 +4.25(+4.32%)
Aug 24, 2020 98.00 99.76 97.74 98.58 1,838,420 +1.58(+1.63%)
Aug 21, 2020 95.55 97.12 95.12 97.00 1,397,000 +1.14(+1.19%)
Aug 20, 2020 95.00 95.97 94.62 95.86 1,608,320 +0.71(+0.75%)
Aug 19, 2020 96.00 96.20 94.05 95.14 2,110,165 -0.82(-0.85%)
Aug 18, 2020 96.00 96.72 95.42 95.96 1,801,465 +1.05(+1.11%)
Aug 17, 2020 92.61 95.46 92.55 94.91 1,727,990 +2.64(+2.86%)
Aug 14, 2020 93.02 93.62 91.67 92.28 1,920,500 -0.70(-0.75%)
Aug 13, 2020 93.36 94.00 90.34 92.97 3,586,860 -1.93(-2.04%)
Aug 12, 2020 91.22 95.39 91.22 94.91 2,598,680 +4.00(+4.40%)
Aug 11, 2020 92.19 92.31 90.40 90.90 2,277,520 -0.37(-0.41%)
Aug 10, 2020 92.89 93.20 90.66 91.28 2,718,530 -2.02(-2.17%)
Aug 07, 2020 94.20 94.91 92.26 93.30 3,554,500 -3.11(-3.22%)
Aug 06, 2020 97.13 97.39 95.66 96.41 3,436,130 +0.24(+0.25%)
Aug 05, 2020 96.02 97.42 95.48 96.17 1,968,470 +0.21(+0.22%)
Aug 04, 2020 93.43 95.96 93.43 95.96 3,070,300 +2.16(+2.30%)
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.