Netease Inc ADR (NQ: NTES )

84.34 USD -0.62 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.35 65.35 63.94 64.15 4,016,500 -1.45(-2.21%)
Jan 30, 2020 65.78 66.49 65.43 65.60 2,598,925 -1.07(-1.60%)
Jan 29, 2020 66.29 66.72 65.81 66.67 3,063,390 +1.09(+1.67%)
Jan 28, 2020 64.91 65.74 64.53 65.58 3,363,780 +1.16(+1.79%)
Jan 27, 2020 63.57 64.90 63.50 64.42 5,761,240 -1.21(-1.84%)
Jan 24, 2020 67.25 67.83 65.41 65.63 4,986,000 -1.36(-2.03%)
Jan 23, 2020 67.08 67.80 66.43 66.99 4,300,075 -1.04(-1.53%)
Jan 22, 2020 68.50 68.92 67.97 68.03 2,514,870 -0.13(-0.19%)
Jan 21, 2020 69.68 69.68 67.84 68.16 4,950,910 -1.80(-2.58%)
Jan 17, 2020 70.39 70.40 69.09 69.96 3,912,000 -0.06(-0.09%)
Jan 16, 2020 69.06 70.10 68.29 70.03 3,254,800 +0.89(+1.29%)
Jan 15, 2020 70.00 70.28 69.10 69.14 3,155,530 -0.65(-0.93%)
Jan 14, 2020 69.90 70.27 69.21 69.78 4,023,220 -0.12(-0.18%)
Jan 13, 2020 68.35 70.20 68.35 69.91 4,160,320 +2.12(+3.13%)
Jan 10, 2020 67.87 68.46 67.64 67.78 2,850,000 +0.11(+0.16%)
Jan 09, 2020 66.80 67.83 66.51 67.67 3,510,415 +1.47(+2.22%)
Jan 08, 2020 65.36 66.81 65.36 66.20 2,140,895 +0.60(+0.91%)
Jan 07, 2020 64.91 66.15 64.58 65.61 2,576,820 +0.79(+1.23%)
Jan 06, 2020 64.73 64.91 63.86 64.81 2,796,640 -0.12(-0.18%)
Jan 03, 2020 64.66 66.37 64.44 64.93 3,287,000 -0.81(-1.23%)
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.