Netease Inc ADR (NQ: NTES )

78.67 +1.97 (+2.57%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 65.69 66.50 63.87 64.82 3,937,973 -1.58(-2.38%)
Apr 29, 2020 66.21 67.41 65.31 66.40 2,912,489 +0.00(+0.00%)
Apr 28, 2020 67.80 68.39 65.92 66.40 4,009,945 -1.10(-1.63%)
Apr 27, 2020 66.97 68.17 66.21 67.50 2,826,009 +1.93(+2.95%)
Apr 24, 2020 65.30 65.64 63.88 65.57 2,040,910 +1.14(+1.78%)
Apr 23, 2020 65.95 65.95 63.81 64.43 3,056,044 -1.09(-1.67%)
Apr 22, 2020 65.99 66.07 64.86 65.52 2,593,218 +0.80(+1.24%)
Apr 21, 2020 64.90 66.03 63.34 64.71 2,842,847 -0.83(-1.27%)
Apr 20, 2020 65.03 66.48 64.90 65.55 2,940,614 +0.04(+0.05%)
Apr 17, 2020 68.59 69.06 64.42 65.51 4,191,983 -2.55(-3.75%)
Apr 16, 2020 65.97 68.30 65.79 68.06 4,636,832 +2.33(+3.54%)
Apr 15, 2020 63.55 65.91 63.55 65.73 1,922,543 +1.50(+2.33%)
Apr 14, 2020 65.29 65.87 63.97 64.24 3,479,745 +0.62(+0.98%)
Apr 13, 2020 61.31 63.86 61.18 63.61 4,172,957 +2.10(+3.42%)
Apr 09, 2020 61.55 62.27 60.32 61.51 3,089,305 +0.38(+0.62%)
Apr 08, 2020 61.89 62.22 60.54 61.13 3,081,488 -0.31(-0.50%)
Apr 07, 2020 63.91 64.15 61.27 61.44 4,909,665 -2.00(-3.15%)
Apr 06, 2020 63.13 63.63 60.55 63.44 3,785,477 +2.37(+3.88%)
Apr 03, 2020 61.30 63.45 60.89 61.07 4,246,797 -1.15(-1.85%)
Apr 02, 2020 60.13 62.31 60.13 62.22 2,728,844 +1.45(+2.39%)
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.