Netease Inc ADR (NQ: NTES )

106.53 USD +0.60 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 116.83 118.48 116.16 117.93 1,665,603 +1.57(+1.35%)
May 27, 2021 116.03 117.04 114.15 116.36 3,862,272 +0.04(+0.03%)
May 26, 2021 116.49 117.48 115.78 116.32 1,696,167 +1.85(+1.62%)
May 25, 2021 115.68 115.77 112.76 114.47 2,142,980 +0.97(+0.85%)
May 24, 2021 115.93 116.36 113.13 113.50 2,687,849 -3.89(-3.31%)
May 21, 2021 120.00 120.84 117.27 117.39 1,675,482 -1.68(-1.41%)
May 20, 2021 114.42 119.28 114.10 119.07 3,361,483 +8.81(+7.99%)
May 19, 2021 106.88 110.99 106.08 110.26 1,801,563 +1.65(+1.52%)
May 18, 2021 107.42 109.63 104.40 108.61 2,684,168 +3.71(+3.54%)
May 17, 2021 104.92 104.99 103.05 104.90 2,194,083 -0.44(-0.42%)
May 14, 2021 103.04 105.89 102.89 105.34 1,921,449 +3.83(+3.77%)
May 13, 2021 103.56 105.73 101.45 101.51 2,221,784 -3.12(-2.98%)
May 12, 2021 105.65 107.77 104.09 104.63 2,092,677 -1.82(-1.71%)
May 11, 2021 102.74 107.05 102.16 106.45 1,623,329 +0.91(+0.86%)
May 10, 2021 109.50 109.58 105.47 105.54 1,772,118 -4.32(-3.93%)
May 07, 2021 110.46 111.98 109.63 109.86 1,281,742 +0.10(+0.09%)
May 06, 2021 107.66 109.78 107.02 109.76 1,206,694 +2.07(+1.92%)
May 05, 2021 109.10 109.68 107.57 107.69 843,553 -1.42(-1.30%)
May 04, 2021 110.85 112.18 108.37 109.11 1,885,948 -1.30(-1.18%)
May 03, 2021 111.85 113.32 110.30 110.41 899,871 -1.65(-1.47%)
Apr 30, 2021 112.34 113.17 111.67 112.06 1,589,200 -3.04(-2.64%)
Apr 29, 2021 116.37 116.81 114.05 115.10 1,444,318 +0.83(+0.73%)
Apr 28, 2021 112.49 115.30 112.19 114.27 1,718,051 +2.57(+2.30%)
Apr 27, 2021 111.17 112.63 110.79 111.70 1,772,481 -0.68(-0.61%)
Apr 26, 2021 110.50 112.51 110.10 112.38 1,094,927 -0.24(-0.21%)
Apr 23, 2021 113.54 114.90 112.43 112.62 1,128,800 +1.27(+1.14%)
Apr 22, 2021 109.20 112.48 109.00 111.35 2,603,228 +2.42(+2.22%)
Apr 21, 2021 106.10 109.10 106.00 108.93 1,631,819 +2.20(+2.06%)
Apr 20, 2021 106.83 106.85 105.52 106.73 2,008,337 -0.10(-0.09%)
Apr 19, 2021 107.31 109.11 106.54 106.83 1,414,361 +0.03(+0.03%)
Apr 16, 2021 105.91 107.33 105.67 106.80 1,238,200 +0.96(+0.91%)
Apr 15, 2021 106.28 106.66 104.92 105.84 1,229,395 -1.06(-0.99%)
Apr 14, 2021 108.34 109.79 106.65 106.90 1,928,130 +0.69(+0.65%)
Apr 13, 2021 103.82 107.21 103.68 106.21 1,289,665 +1.46(+1.39%)
Apr 12, 2021 102.34 105.08 102.25 104.75 1,809,435 +0.81(+0.78%)
Apr 09, 2021 105.27 105.48 102.11 103.94 1,517,600 -0.99(-0.94%)
Apr 08, 2021 104.62 106.15 104.18 104.93 1,090,887 +1.54(+1.49%)
Apr 07, 2021 103.33 104.29 100.50 103.39 2,474,471 -3.88(-3.62%)
Apr 06, 2021 105.54 107.66 105.14 107.27 1,037,956 +1.73(+1.64%)
Apr 05, 2021 107.50 107.50 104.01 105.54 837,999 -1.06(-0.99%)
Apr 01, 2021 107.22 109.65 106.47 106.60 1,488,600 +3.34(+3.23%)
Mar 31, 2021 103.79 105.60 103.06 103.26 2,176,701 +0.36(+0.35%)
Mar 30, 2021 102.72 103.70 100.90 102.90 1,566,415 -0.19(-0.18%)
Mar 29, 2021 102.40 104.21 101.42 103.09 2,216,525 -0.85(-0.82%)
Mar 26, 2021 101.78 104.64 99.40 103.94 2,810,400 +2.39(+2.35%)
Mar 25, 2021 100.91 103.40 100.61 101.55 2,479,514 -1.14(-1.11%)
Mar 24, 2021 106.06 106.50 102.30 102.69 2,032,933 -3.84(-3.60%)
Mar 23, 2021 108.50 108.53 106.39 106.53 1,742,376 -3.53(-3.21%)
Mar 22, 2021 109.30 112.00 109.30 110.06 2,114,341 +0.99(+0.91%)
Mar 19, 2021 104.85 109.68 104.72 109.07 4,599,500 +4.08(+3.89%)
Mar 18, 2021 105.42 105.96 104.62 104.99 2,130,854 -3.27(-3.02%)
Mar 17, 2021 107.76 108.74 104.93 108.26 2,803,433 -0.04(-0.04%)
Mar 16, 2021 107.90 109.87 107.43 108.30 1,658,673 +1.22(+1.14%)
Mar 15, 2021 106.64 107.64 105.38 107.08 1,160,911 -0.87(-0.81%)
Mar 12, 2021 106.49 108.08 105.07 107.95 1,576,100 -0.44(-0.41%)
Mar 11, 2021 110.29 111.02 108.32 108.39 2,736,055 +2.69(+2.54%)
Mar 10, 2021 112.36 113.10 105.21 105.70 2,754,401 -4.98(-4.50%)
Mar 09, 2021 105.51 111.15 104.20 110.68 4,184,023 +8.60(+8.42%)
Mar 08, 2021 105.71 106.87 101.75 102.08 2,934,301 -6.18(-5.71%)
Mar 05, 2021 107.95 109.09 105.20 108.26 2,453,400 +2.00(+1.88%)
Mar 04, 2021 106.22 109.25 104.96 106.26 3,131,788 -0.97(-0.90%)
Mar 03, 2021 109.84 111.63 106.69 107.23 3,011,958 -2.90(-2.63%)
Mar 02, 2021 111.41 113.18 109.78 110.13 3,323,065 -0.46(-0.42%)
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.