Netease Inc ADR (NQ: NTES )

79.39 +2.69 (+3.51%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 94.20 97.87 93.96 96.65 2,718,623 +1.24(+1.30%)
Jul 29, 2021 95.82 96.88 93.47 95.41 3,546,090 +0.71(+0.75%)
Jul 28, 2021 89.78 95.78 88.61 94.70 9,262,231 +11.19(+13.39%)
Jul 27, 2021 79.03 84.14 78.01 83.52 11,278,721 -1.02(-1.21%)
Jul 26, 2021 91.57 92.36 84.12 84.54 12,144,386 -13.36(-13.65%)
Jul 23, 2021 102.60 103.05 97.32 97.90 7,254,715 -8.53(-8.01%)
Jul 22, 2021 107.15 107.21 105.57 106.43 1,022,782 -0.46(-0.43%)
Jul 21, 2021 106.33 107.02 104.22 106.89 1,287,751 -0.17(-0.16%)
Jul 20, 2021 106.53 107.84 105.07 107.06 1,325,897 +0.92(+0.86%)
Jul 19, 2021 104.53 106.65 104.03 106.14 1,242,960 +0.14(+0.13%)
Jul 16, 2021 108.44 108.53 105.24 106.00 1,251,569 -2.18(-2.02%)
Jul 15, 2021 106.36 108.34 106.36 108.19 1,846,644 +1.49(+1.40%)
Jul 14, 2021 107.11 107.82 106.43 106.69 1,308,794 +0.59(+0.55%)
Jul 13, 2021 104.40 107.44 103.89 106.11 1,692,071 +3.10(+3.01%)
Jul 12, 2021 103.12 104.36 102.48 103.01 1,285,508 +0.57(+0.55%)
Jul 09, 2021 101.04 102.63 99.67 102.44 2,436,297 +2.81(+2.82%)
Jul 08, 2021 99.80 100.36 98.54 99.63 2,832,616 -1.94(-1.91%)
Jul 07, 2021 104.74 104.94 100.81 101.57 1,865,612 -2.09(-2.02%)
Jul 06, 2021 104.94 104.96 102.66 103.66 2,302,128 -3.49(-3.26%)
Jul 02, 2021 107.33 108.88 106.42 107.15 1,649,425 -0.38(-0.35%)
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.