Netease Inc ADR (NQ: NTES )

102.21 USD +1.31 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 99.62 103.50 99.36 102.21 2,570,775 +1.31(+1.30%)
Jul 29, 2021 101.33 102.45 98.85 100.90 3,353,241 +0.75(+0.75%)
Jul 28, 2021 94.94 101.29 93.71 100.15 8,758,517 +11.83(+13.39%)
Jul 27, 2021 83.58 88.98 82.50 88.32 10,665,343 -1.08(-1.21%)
Jul 26, 2021 96.84 97.67 88.96 89.40 11,483,930 -14.13(-13.65%)
Jul 23, 2021 108.50 108.98 102.92 103.53 6,860,177 -9.02(-8.01%)
Jul 22, 2021 113.31 113.38 111.64 112.55 967,160 -0.49(-0.43%)
Jul 21, 2021 112.44 113.17 110.21 113.04 1,217,719 -0.18(-0.16%)
Jul 20, 2021 112.66 114.04 111.11 113.22 1,253,790 +0.97(+0.86%)
Jul 19, 2021 110.54 112.78 110.01 112.25 1,175,364 +0.15(+0.13%)
Jul 16, 2021 114.68 114.77 111.29 112.10 1,183,505 -2.31(-2.02%)
Jul 15, 2021 112.48 114.57 112.48 114.41 1,746,217 +1.58(+1.40%)
Jul 14, 2021 113.27 114.02 112.56 112.83 1,237,617 +0.62(+0.55%)
Jul 13, 2021 110.40 113.62 109.87 112.21 1,600,050 +3.28(+3.01%)
Jul 12, 2021 109.05 110.36 108.37 108.93 1,215,598 +0.60(+0.55%)
Jul 09, 2021 106.85 108.53 105.40 108.33 2,303,803 +2.97(+2.82%)
Jul 08, 2021 105.54 106.13 104.21 105.36 2,678,568 -2.05(-1.91%)
Jul 07, 2021 110.76 110.98 106.61 107.41 1,764,154 -2.21(-2.02%)
Jul 06, 2021 110.97 111.00 108.56 109.62 2,176,930 -3.69(-3.26%)
Jul 02, 2021 113.50 115.14 112.54 113.31 1,559,724 -0.40(-0.35%)
Jul 01, 2021 115.00 116.52 113.34 113.71 1,609,357 -1.54(-1.34%)
Jun 30, 2021 114.21 115.63 113.71 115.25 2,597,740 +0.51(+0.44%)
Jun 29, 2021 111.30 114.82 110.00 114.74 2,071,863 +3.44(+3.09%)
Jun 28, 2021 108.22 112.35 108.10 111.30 3,215,058 +4.50(+4.21%)
Jun 25, 2021 107.92 108.36 105.29 106.80 2,492,834 -0.80(-0.74%)
Jun 24, 2021 107.62 108.67 107.08 107.60 2,302,661 +1.07(+1.00%)
Jun 23, 2021 106.26 108.91 106.26 106.53 1,928,882 +0.60(+0.57%)
Jun 22, 2021 106.60 108.54 105.85 105.93 1,901,432 -2.06(-1.91%)
Jun 21, 2021 107.60 108.82 106.91 107.99 1,331,862 +0.58(+0.54%)
Jun 18, 2021 111.02 111.29 106.00 107.41 8,191,775 -3.44(-3.10%)
Jun 17, 2021 109.68 111.12 108.89 110.85 1,799,488 +1.96(+1.80%)
Jun 16, 2021 109.45 110.06 107.72 108.89 1,907,382 -2.24(-2.02%)
Jun 15, 2021 112.88 113.51 110.48 111.13 1,471,559 -3.03(-2.65%)
Jun 14, 2021 113.41 114.41 112.02 114.16 1,683,729 +1.07(+0.95%)
Jun 11, 2021 113.30 113.95 112.24 113.09 2,140,670 -0.02(-0.02%)
Jun 10, 2021 110.87 113.95 110.36 113.11 2,131,539 +2.79(+2.53%)
Jun 09, 2021 113.73 113.73 110.12 110.32 2,381,660 -2.91(-2.57%)
Jun 08, 2021 115.16 115.53 112.56 113.23 1,912,210 -0.66(-0.58%)
Jun 07, 2021 114.19 114.19 112.18 113.89 1,150,896 -0.55(-0.48%)
Jun 04, 2021 113.16 114.88 112.94 114.44 1,667,550 +0.78(+0.69%)
Jun 03, 2021 113.76 115.56 113.20 113.66 2,254,776 -1.75(-1.52%)
Jun 02, 2021 117.62 118.38 114.39 115.41 1,798,749 -3.17(-2.67%)
Jun 01, 2021 118.78 119.61 115.20 118.58 2,695,550 +0.65(+0.55%)
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%)
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.