Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 81.88 82.45 80.81 81.63 2,125,126 -1.34(-1.61%)
Oct 29, 2020 82.12 84.30 81.84 82.97 2,134,773 +1.85(+2.28%)
Oct 28, 2020 82.40 83.88 80.85 81.12 2,512,724 -2.05(-2.47%)
Oct 27, 2020 81.98 83.78 81.05 83.17 1,754,493 +1.61(+1.97%)
Oct 26, 2020 80.24 81.63 80.11 81.56 1,237,752 +0.79(+0.98%)
Oct 23, 2020 82.24 82.32 79.93 80.77 2,415,685 -1.60(-1.94%)
Oct 22, 2020 83.02 84.18 81.96 82.37 2,218,423 -0.63(-0.76%)
Oct 21, 2020 82.87 84.07 82.49 83.00 1,591,573 -0.12(-0.15%)
Oct 20, 2020 82.85 83.71 81.93 83.12 2,446,312 +0.96(+1.17%)
Oct 19, 2020 83.90 84.97 81.95 82.16 2,535,453 -1.10(-1.32%)
Oct 16, 2020 83.70 84.64 82.69 83.26 2,115,877 +0.18(+0.22%)
Oct 15, 2020 82.82 83.39 81.25 83.08 2,200,243 -1.17(-1.38%)
Oct 14, 2020 86.03 86.03 84.09 84.25 2,346,503 -1.22(-1.43%)
Oct 13, 2020 85.03 86.38 84.66 85.47 2,263,077 -0.59(-0.69%)
Oct 12, 2020 86.34 87.36 85.45 86.07 2,613,650 +0.85(+0.99%)
Oct 09, 2020 84.00 85.68 83.74 85.22 1,811,179 +2.05(+2.47%)
Oct 08, 2020 81.36 83.66 79.99 83.17 2,781,563 +1.39(+1.70%)
Oct 07, 2020 84.28 84.64 80.99 81.78 3,228,973 -2.30(-2.74%)
Oct 06, 2020 84.79 85.69 83.92 84.08 1,816,511 -1.16(-1.36%)
Oct 05, 2020 84.47 85.55 83.86 85.24 1,578,014 +1.43(+1.71%)
Oct 02, 2020 85.86 86.62 82.89 83.81 1,752,280 -3.40(-3.90%)
Oct 01, 2020 86.36 87.67 85.56 87.21 1,817,877 +1.68(+1.96%)
Sep 30, 2020 84.47 86.08 83.55 85.53 2,472,372 +0.74(+0.87%)
Sep 29, 2020 87.39 87.39 84.59 84.80 3,044,532 -2.48(-2.84%)
Sep 28, 2020 88.58 88.58 86.05 87.28 2,765,482 -1.54(-1.74%)
Sep 25, 2020 87.61 89.37 87.36 88.82 1,789,809 +0.36(+0.41%)
Sep 24, 2020 87.83 89.29 87.10 88.46 2,434,199 -0.14(-0.16%)
Sep 23, 2020 90.48 90.86 88.49 88.60 2,131,128 -2.50(-2.75%)
Sep 22, 2020 90.31 91.37 89.28 91.10 1,837,311 +0.83(+0.91%)
Sep 21, 2020 87.35 90.39 87.22 90.28 3,671,576 +2.60(+2.97%)
Sep 18, 2020 91.27 91.61 86.87 87.68 4,799,050 -0.74(-0.84%)
Sep 17, 2020 86.71 88.78 86.53 88.42 2,648,647 -0.81(-0.90%)
Sep 16, 2020 90.09 90.43 88.61 89.22 1,975,637 -0.60(-0.67%)
Sep 15, 2020 88.41 90.17 88.41 89.82 1,476,861 +2.26(+2.58%)
Sep 14, 2020 87.17 88.61 86.68 87.56 1,821,215 +1.83(+2.14%)
Sep 11, 2020 86.68 87.31 84.96 85.73 1,512,328 -0.72(-0.83%)
Sep 10, 2020 88.06 89.55 85.97 86.45 2,202,524 -2.35(-2.65%)
Sep 09, 2020 88.00 89.60 87.59 88.79 2,043,259 +2.68(+3.12%)
Sep 08, 2020 87.26 88.35 85.88 86.11 3,375,856 -5.18(-5.67%)
Sep 04, 2020 90.08 91.87 87.82 91.29 3,405,263 -0.02(-0.02%)
Sep 03, 2020 92.00 92.17 89.52 91.30 3,455,624 -1.56(-1.68%)
Sep 02, 2020 93.63 94.87 92.62 92.86 2,679,829 +0.34(+0.37%)
Sep 01, 2020 92.24 93.17 90.49 92.52 3,878,390 +0.86(+0.94%)
Aug 31, 2020 92.50 93.68 91.35 91.65 3,980,059 -3.19(-3.36%)
Aug 28, 2020 95.76 96.88 94.67 94.84 3,190,507 -1.45(-1.51%)
Aug 27, 2020 97.35 97.35 95.33 96.30 2,591,747 -0.40(-0.41%)
Aug 26, 2020 96.51 97.38 95.83 96.70 2,836,155 +0.03(+0.03%)
Aug 25, 2020 93.96 96.92 93.47 96.67 3,306,972 +4.00(+4.32%)
Aug 24, 2020 92.13 93.78 91.88 92.67 1,955,642 +1.49(+1.63%)
Aug 21, 2020 89.82 91.30 89.42 91.18 1,486,076 +1.07(+1.19%)
Aug 20, 2020 89.30 90.21 88.94 90.11 1,710,870 +0.67(+0.75%)
Aug 19, 2020 90.25 90.43 88.42 89.44 2,244,714 -0.77(-0.85%)
Aug 18, 2020 90.24 90.92 89.70 90.21 1,916,331 +0.99(+1.11%)
Aug 17, 2020 87.06 89.74 87.00 89.22 1,838,171 +2.48(+2.86%)
Aug 14, 2020 87.45 88.01 86.18 86.75 2,042,956 -0.65(-0.75%)
Aug 13, 2020 87.76 88.37 84.92 87.40 3,815,568 -1.82(-2.04%)
Aug 12, 2020 85.75 89.68 85.75 89.22 2,764,379 +3.76(+4.40%)
Aug 11, 2020 86.66 86.78 84.98 85.45 2,422,740 -0.35(-0.41%)
Aug 10, 2020 87.32 87.61 85.23 85.80 2,891,870 -1.90(-2.17%)
Aug 07, 2020 88.55 89.22 86.73 87.71 3,781,144 -2.92(-3.22%)
Aug 06, 2020 91.31 91.56 89.92 90.63 3,655,227 +0.23(+0.25%)
Aug 05, 2020 90.27 91.58 89.76 90.40 2,093,985 +0.20(+0.22%)
Aug 04, 2020 87.83 90.20 87.83 90.20 3,266,070 +2.03(+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.