Netease Inc ADR (NQ: NTES )

103.53 USD -9.02 (-8.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 73.70 76.75 72.20 76.58 5,543,500 +3.33(+4.55%)
May 28, 2020 75.00 75.18 73.12 73.25 4,222,200 -2.17(-2.88%)
May 27, 2020 77.23 77.52 75.00 75.42 4,205,860 -1.85(-2.39%)
May 26, 2020 76.42 79.08 76.25 77.27 4,499,800 +2.82(+3.79%)
May 22, 2020 76.88 77.05 73.08 74.45 6,236,000 -5.90(-7.35%)
May 21, 2020 77.72 80.41 77.58 80.35 4,120,140 +2.29(+2.93%)
May 20, 2020 77.80 79.90 76.37 78.06 7,633,455 -1.08(-1.36%)
May 19, 2020 77.00 79.97 76.17 79.14 6,397,230 +2.76(+3.62%)
May 18, 2020 77.00 77.20 74.74 76.38 3,453,350 +1.49(+2.00%)
May 15, 2020 73.78 74.97 73.64 74.88 2,786,000 +0.48(+0.64%)
May 14, 2020 71.77 74.51 71.77 74.41 3,068,620 +0.21(+0.29%)
May 13, 2020 72.98 75.20 72.71 74.19 4,688,590 +2.06(+2.86%)
May 12, 2020 71.88 73.43 71.64 72.13 2,543,240 +0.91(+1.27%)
May 11, 2020 72.05 73.02 71.05 71.22 2,514,510 -0.73(-1.02%)
May 08, 2020 70.78 72.30 70.77 71.95 2,224,000 +2.49(+3.58%)
May 07, 2020 68.97 69.85 68.58 69.46 2,118,860 +1.06(+1.56%)
May 06, 2020 68.20 69.87 68.04 68.40 1,819,740 +0.55(+0.82%)
May 05, 2020 68.36 69.51 67.49 67.85 3,225,140 +1.93(+2.93%)
May 04, 2020 66.15 66.87 65.40 65.92 2,783,140 +0.85(+1.30%)
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.