Netease Inc Ads (NQ: NTES )

113.09 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 108.00 110.29 104.26 109.85 5,243,400 +1.19(+1.10%)
Feb 25, 2021 114.77 114.81 107.22 108.66 4,533,044 -8.84(-7.52%)
Feb 24, 2021 114.24 118.34 112.15 117.50 4,498,968 -2.75(-2.29%)
Feb 23, 2021 114.78 120.83 112.45 120.25 2,639,316 +2.79(+2.38%)
Feb 22, 2021 120.17 121.00 117.41 117.46 2,766,765 -6.43(-5.19%)
Feb 19, 2021 124.78 126.58 122.72 123.89 1,797,000 -0.43(-0.35%)
Feb 18, 2021 121.50 124.78 118.85 124.32 2,196,753 -2.58(-2.03%)
Feb 17, 2021 126.10 128.57 123.62 126.90 1,889,957 -0.08(-0.06%)
Feb 16, 2021 127.20 129.55 125.36 126.98 2,736,307 -5.14(-3.89%)
Feb 12, 2021 131.18 133.23 130.57 132.12 1,048,000 -0.35(-0.26%)
Feb 11, 2021 132.36 134.33 131.89 132.47 979,201 +1.42(+1.08%)
Feb 10, 2021 133.20 133.20 127.48 131.05 1,825,220 -1.37(-1.03%)
Feb 09, 2021 130.80 133.75 129.90 132.42 3,758,965 +8.29(+6.68%)
Feb 08, 2021 124.80 126.86 123.52 124.13 2,012,009 +0.11(+0.09%)
Feb 05, 2021 122.13 126.00 121.75 124.02 2,139,600 +1.74(+1.42%)
Feb 04, 2021 121.08 122.89 120.83 122.28 2,493,498 -0.65(-0.53%)
Feb 03, 2021 122.75 123.65 121.46 122.93 1,524,794 -0.44(-0.36%)
Feb 02, 2021 120.45 123.49 120.12 123.37 2,309,639 +5.12(+4.33%)
Feb 01, 2021 116.20 119.63 116.20 118.25 1,525,779 +3.26(+2.84%)
Jan 29, 2021 114.75 116.86 113.47 114.99 2,953,000 -2.25(-1.92%)
Jan 28, 2021 117.94 118.16 115.10 117.24 2,182,287 -1.85(-1.55%)
Jan 27, 2021 119.12 122.33 118.32 119.09 2,041,944 -2.84(-2.33%)
Jan 26, 2021 122.29 122.84 120.12 121.93 1,923,005 -2.36(-1.90%)
Jan 25, 2021 125.84 128.38 123.50 124.29 4,031,464 +7.53(+6.45%)
Jan 22, 2021 114.69 117.56 113.79 116.76 1,829,700 +0.73(+0.63%)
Jan 21, 2021 115.00 116.09 113.25 116.03 2,981,166 +3.08(+2.73%)
Jan 20, 2021 112.73 113.58 111.07 112.95 2,510,830 +2.85(+2.59%)
Jan 19, 2021 107.74 110.37 107.54 110.10 2,230,690 +5.02(+4.78%)
Jan 15, 2021 105.33 106.70 104.13 105.08 1,308,500 +0.31(+0.30%)
Jan 14, 2021 108.49 108.53 104.64 104.77 3,573,765 -2.28(-2.13%)
Jan 13, 2021 105.60 107.79 105.51 107.05 2,723,026 -0.40(-0.37%)
Jan 12, 2021 108.75 110.07 106.06 107.45 2,397,944 -1.75(-1.60%)
Jan 11, 2021 111.00 111.97 109.04 109.20 3,377,539 -5.37(-4.69%)
Jan 08, 2021 111.62 114.80 110.83 114.57 3,378,000 +2.68(+2.40%)
Jan 07, 2021 104.84 112.75 104.70 111.89 4,521,330 +8.28(+7.99%)
Jan 06, 2021 99.96 105.80 99.96 103.61 3,649,445 +2.04(+2.01%)
Jan 05, 2021 96.93 101.86 96.81 101.57 2,933,513 +4.83(+4.99%)
Jan 04, 2021 96.06 98.13 95.30 96.74 2,159,096 +0.97(+1.01%)
Dec 31, 2020 95.77 95.77 95.77 1,919,178 -0.16(-0.17%)
Dec 30, 2020 94.90 96.79 94.22 95.93 1,919,178 +2.49(+2.66%)
Dec 29, 2020 92.32 95.00 92.32 93.44 2,140,271 +2.31(+2.53%)
Dec 28, 2020 92.65 93.39 90.18 91.13 1,698,748 -1.53(-1.65%)
Dec 24, 2020 91.55 93.00 90.95 92.66 646,400 +0.08(+0.09%)
Dec 23, 2020 92.80 93.28 90.72 92.58 904,039 +0.08(+0.09%)
Dec 22, 2020 93.04 93.40 91.49 92.50 1,259,362 -0.43(-0.46%)
Dec 21, 2020 92.56 94.69 92.56 92.93 2,257,556 -1.86(-1.96%)
Dec 18, 2020 91.91 95.46 91.90 94.79 6,555,700 +3.90(+4.29%)
Dec 17, 2020 90.82 91.99 89.81 90.89 2,936,101 +2.50(+2.83%)
Dec 16, 2020 86.75 88.75 86.61 88.39 2,813,002 +2.81(+3.28%)
Dec 15, 2020 87.06 87.29 84.80 85.58 3,454,688 -1.30(-1.50%)
Dec 14, 2020 87.41 87.90 85.65 86.88 2,105,315 -1.38(-1.56%)
Dec 11, 2020 87.29 89.50 87.24 88.26 2,438,700 +0.89(+1.02%)
Dec 10, 2020 88.06 88.07 86.22 87.37 2,472,292 -1.64(-1.84%)
Dec 09, 2020 91.01 91.56 88.59 89.01 2,985,298 -2.60(-2.84%)
Dec 08, 2020 91.20 91.82 90.26 91.61 1,957,911 +2.20(+2.46%)
Dec 07, 2020 89.14 91.14 88.82 89.41 3,041,352 +2.03(+2.32%)
Dec 04, 2020 89.00 90.15 87.08 87.38 2,285,100 -0.45(-0.51%)
Dec 03, 2020 87.95 88.64 87.52 87.83 1,822,987 -0.30(-0.34%)
Dec 02, 2020 89.57 89.77 87.14 88.13 2,339,718 -1.85(-2.06%)
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.