Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 106.52 107.31 105.89 106.25 1,676,025 -2.88(-2.64%)
Apr 29, 2021 110.34 110.76 108.14 109.14 1,523,227 +0.79(+0.73%)
Apr 28, 2021 106.66 109.33 106.38 108.35 1,811,916 +2.44(+2.30%)
Apr 27, 2021 105.41 106.80 105.05 105.91 1,869,319 -0.65(-0.61%)
Apr 26, 2021 104.78 106.68 104.40 106.56 1,154,748 -0.23(-0.21%)
Apr 23, 2021 107.66 108.95 106.61 106.79 1,190,471 +1.20(+1.14%)
Apr 22, 2021 103.54 106.65 103.35 105.58 2,745,454 +2.29(+2.22%)
Apr 21, 2021 100.60 103.45 100.51 103.29 1,720,972 +2.09(+2.06%)
Apr 20, 2021 101.30 101.31 100.05 101.20 2,118,061 -0.10(-0.09%)
Apr 19, 2021 101.75 103.46 101.02 101.30 1,491,634 +0.03(+0.03%)
Apr 16, 2021 100.42 101.77 100.20 101.27 1,305,848 +0.91(+0.91%)
Apr 15, 2021 100.77 101.14 99.48 100.36 1,296,562 -1.00(-0.99%)
Apr 14, 2021 102.73 104.10 101.12 101.36 2,033,472 +0.65(+0.65%)
Apr 13, 2021 98.44 101.66 98.31 100.71 1,360,125 +1.38(+1.39%)
Apr 12, 2021 97.04 99.64 96.95 99.32 1,908,292 +0.77(+0.78%)
Apr 09, 2021 99.82 100.02 96.82 98.56 1,600,513 -0.94(-0.94%)
Apr 08, 2021 99.20 100.65 98.78 99.49 1,150,487 +1.46(+1.49%)
Apr 07, 2021 97.98 98.89 95.29 98.03 2,609,663 -3.68(-3.62%)
Apr 06, 2021 100.07 102.08 99.69 101.71 1,094,664 +1.64(+1.64%)
Apr 05, 2021 101.93 101.93 98.62 100.07 883,782 -1.01(-0.99%)
Apr 01, 2021 101.67 103.97 100.95 101.08 1,569,929 +3.17(+3.23%)
Mar 31, 2021 98.41 100.13 97.72 97.91 2,295,624 +0.34(+0.35%)
Mar 30, 2021 97.40 98.33 95.67 97.57 1,651,995 -0.18(-0.18%)
Mar 29, 2021 97.10 98.81 96.17 97.75 2,337,624 -0.81(-0.82%)
Mar 26, 2021 96.51 99.22 94.25 98.56 2,963,945 +2.27(+2.35%)
Mar 25, 2021 95.68 98.04 95.40 96.29 2,614,981 -1.08(-1.11%)
Mar 24, 2021 100.57 100.98 97.00 97.37 2,144,001 -3.64(-3.60%)
Mar 23, 2021 102.88 102.91 100.88 101.01 1,837,570 -3.35(-3.21%)
Mar 22, 2021 103.64 106.20 103.64 104.36 2,229,857 +0.94(+0.91%)
Mar 19, 2021 99.42 104.00 99.30 103.42 4,850,792 +3.87(+3.89%)
Mar 18, 2021 99.96 100.47 99.20 99.55 2,247,272 -3.10(-3.02%)
Mar 17, 2021 102.18 103.11 99.49 102.65 2,956,597 -0.04(-0.04%)
Mar 16, 2021 102.31 104.18 101.86 102.69 1,749,294 +1.16(+1.14%)
Mar 15, 2021 101.12 102.06 99.92 101.53 1,224,337 -0.83(-0.81%)
Mar 12, 2021 100.97 102.48 99.63 102.36 1,662,209 -0.42(-0.41%)
Mar 11, 2021 104.58 105.27 102.71 102.78 2,885,538 +2.61(+2.60%)
Mar 10, 2021 106.48 107.18 99.70 100.17 2,906,536 -4.72(-4.50%)
Mar 09, 2021 99.99 105.33 98.75 104.89 4,415,122 +8.15(+8.43%)
Mar 08, 2021 100.18 101.28 96.42 96.74 3,096,373 -5.86(-5.71%)
Mar 05, 2021 102.30 103.38 99.69 102.59 2,588,910 +1.90(+1.88%)
Mar 04, 2021 100.66 103.53 99.47 100.70 3,304,768 -0.92(-0.90%)
Mar 03, 2021 104.09 105.79 101.11 101.62 3,178,319 -2.75(-2.63%)
Mar 02, 2021 105.58 107.26 104.03 104.37 3,506,610 -0.44(-0.42%)
Mar 01, 2021 105.64 105.65 102.53 104.80 3,871,391 +0.70(+0.67%)
Feb 26, 2021 102.35 104.52 98.80 104.10 5,533,012 +1.13(+1.10%)
Feb 25, 2021 108.76 108.80 101.61 102.97 4,783,420 -8.38(-7.52%)
Feb 24, 2021 108.26 112.15 106.28 111.35 4,747,462 -2.61(-2.29%)
Feb 23, 2021 108.77 114.50 106.56 113.96 2,785,095 +2.64(+2.38%)
Feb 22, 2021 113.88 114.67 111.26 111.31 2,919,583 -6.09(-5.19%)
Feb 19, 2021 118.25 119.95 116.30 117.41 1,896,254 -0.41(-0.35%)
Feb 18, 2021 115.14 118.25 112.63 117.81 2,318,087 -2.44(-2.03%)
Feb 17, 2021 119.50 121.84 117.15 120.26 1,994,346 -0.08(-0.06%)
Feb 16, 2021 120.54 122.77 118.80 120.33 2,887,443 -4.87(-3.89%)
Feb 12, 2021 124.31 126.26 123.74 125.20 1,105,884 -0.33(-0.26%)
Feb 11, 2021 125.43 127.30 124.99 125.54 1,033,285 +1.34(+1.08%)
Feb 10, 2021 126.23 126.23 120.81 124.19 1,926,033 -1.30(-1.03%)
Feb 09, 2021 123.95 126.75 123.10 125.49 3,966,586 +7.86(+6.68%)
Feb 08, 2021 118.27 120.22 117.06 117.63 2,123,139 +0.10(+0.09%)
Feb 05, 2021 115.74 119.41 115.38 117.53 2,257,778 +1.65(+1.42%)
Feb 04, 2021 114.74 116.46 114.50 115.88 2,631,223 -0.62(-0.53%)
Feb 03, 2021 116.33 117.18 115.10 116.50 1,609,014 -0.42(-0.36%)
Feb 02, 2021 114.14 117.03 113.83 116.91 2,437,208 +4.85(+4.33%)
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.