Netease Inc ADR (NQ: NTES )

102.66 USD +0.91 (+0.89%)
Streaming Delayed Price Updated: 1:08 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 62.36 64.30 61.43 64.19 4,562,070 +2.81(+4.58%)
Mar 30, 2020 60.27 62.20 60.19 61.38 4,210,865 +1.11(+1.85%)
Mar 27, 2020 61.02 61.60 60.00 60.27 3,476,000 -3.32(-5.22%)
Mar 26, 2020 62.75 64.73 62.41 63.59 4,281,775 +2.01(+3.26%)
Mar 25, 2020 64.68 65.34 61.40 61.58 4,960,430 -3.19(-4.92%)
Mar 24, 2020 61.84 65.60 60.61 64.77 5,387,580 +5.01(+8.38%)
Mar 23, 2020 58.34 61.37 57.05 59.76 5,150,160 +2.75(+4.82%)
Mar 20, 2020 60.20 62.68 56.59 57.01 6,520,000 -1.22(-2.10%)
Mar 19, 2020 54.14 60.01 54.14 58.24 6,184,440 +4.15(+7.67%)
Mar 18, 2020 56.43 57.83 53.17 54.09 6,862,500 -5.07(-8.57%)
Mar 17, 2020 57.81 60.40 56.30 59.15 5,252,385 +2.48(+4.38%)
Mar 16, 2020 59.64 61.33 56.61 56.67 7,903,995 -7.31(-11.43%)
Mar 13, 2020 62.90 64.00 60.43 63.98 5,558,500 +4.46(+7.49%)
Mar 12, 2020 61.21 62.72 58.11 59.52 7,046,430 -5.30(-8.17%)
Mar 11, 2020 63.76 67.17 63.61 64.82 4,903,325 -0.12(-0.19%)
Mar 10, 2020 65.70 65.92 63.83 64.94 4,045,805 +0.69(+1.08%)
Mar 09, 2020 63.68 65.48 63.00 64.25 4,672,830 -2.99(-4.45%)
Mar 06, 2020 65.86 67.60 65.58 67.24 5,042,000 -0.95(-1.39%)
Mar 05, 2020 66.60 69.69 66.50 68.19 5,864,610 +0.85(+1.26%)
Mar 04, 2020 64.40 67.78 64.40 67.34 4,144,145 +3.45(+5.39%)
Mar 03, 2020 62.62 64.60 62.02 63.89 7,582,915 +1.88(+3.03%)
Mar 02, 2020 63.87 64.29 61.35 62.01 7,088,075 -1.73(-2.71%)
Feb 28, 2020 62.32 64.92 62.24 63.74 5,806,500 -0.64(-1.00%)
Feb 27, 2020 66.44 67.25 63.08 64.39 6,480,675 -4.78(-6.92%)
Feb 26, 2020 69.58 70.34 68.00 69.17 4,510,930 +1.59(+2.35%)
Feb 25, 2020 68.21 69.78 67.00 67.58 3,550,325 +0.59(+0.87%)
Feb 24, 2020 66.56 67.90 65.65 67.00 3,143,510 -2.00(-2.90%)
Feb 21, 2020 70.00 70.09 68.76 69.00 2,003,000 -0.97(-1.38%)
Feb 20, 2020 70.72 71.35 68.63 69.97 3,926,920 -1.39(-1.95%)
Feb 19, 2020 70.96 72.20 70.84 71.36 2,968,055 +0.81(+1.15%)
Feb 18, 2020 70.60 71.23 70.25 70.55 2,675,140 -0.38(-0.54%)
Feb 14, 2020 71.74 71.74 70.31 70.93 2,218,500 +0.06(+0.09%)
Feb 13, 2020 69.53 70.97 69.09 70.87 3,255,675 +1.20(+1.73%)
Feb 12, 2020 70.54 70.70 69.43 69.66 3,149,220 -0.53(-0.76%)
Feb 11, 2020 71.29 71.65 70.01 70.19 2,518,525 -0.31(-0.43%)
Feb 10, 2020 68.21 71.10 68.06 70.50 4,883,205 +2.55(+3.75%)
Feb 07, 2020 69.35 69.46 67.45 67.95 4,953,500 -1.43(-2.06%)
Feb 06, 2020 68.04 69.53 67.22 69.38 3,843,420 +1.81(+2.67%)
Feb 05, 2020 69.44 69.59 67.02 67.57 3,258,535 -0.98(-1.42%)
Feb 04, 2020 67.78 69.24 67.20 68.55 5,431,165 +2.65(+4.02%)
Feb 03, 2020 64.80 66.47 64.65 65.90 4,653,435 +1.75(+2.72%)
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.