Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 88.53 92.34 87.47 92.12 6,105,372 +7.38(+8.70%)
Aug 30, 2021 79.99 85.16 79.96 84.74 6,828,527 -2.97(-3.39%)
Aug 27, 2021 87.00 89.26 87.00 87.71 2,662,271 +1.42(+1.64%)
Aug 26, 2021 86.54 86.71 85.45 86.30 2,060,546 -0.65(-0.75%)
Aug 25, 2021 85.72 87.13 84.74 86.95 3,643,014 -0.66(-0.76%)
Aug 24, 2021 84.70 88.06 84.42 87.61 6,651,867 +7.22(+8.97%)
Aug 23, 2021 77.98 81.10 77.68 80.39 3,834,103 +4.15(+5.44%)
Aug 20, 2021 74.67 77.28 74.39 76.24 6,725,346 +1.62(+2.17%)
Aug 19, 2021 76.35 76.81 73.73 74.63 6,178,684 -4.56(-5.76%)
Aug 18, 2021 78.83 79.97 77.81 79.18 4,162,218 -0.02(-0.02%)
Aug 17, 2021 77.96 80.52 77.13 79.20 5,120,249 -1.49(-1.85%)
Aug 16, 2021 82.16 82.16 79.61 80.70 4,090,370 -4.09(-4.82%)
Aug 13, 2021 85.78 86.87 84.39 84.78 2,335,166 -2.21(-2.54%)
Aug 12, 2021 85.92 87.17 85.22 87.00 2,398,564 -0.95(-1.08%)
Aug 11, 2021 87.87 88.05 86.04 87.94 2,572,250 +1.56(+1.81%)
Aug 10, 2021 87.50 88.79 85.23 86.38 2,332,936 -1.04(-1.19%)
Aug 09, 2021 83.60 87.95 83.31 87.42 3,050,663 +5.16(+6.28%)
Aug 06, 2021 82.83 83.80 81.34 82.26 2,818,251 -0.68(-0.82%)
Aug 05, 2021 84.49 84.49 82.39 82.94 4,893,364 -5.02(-5.71%)
Aug 04, 2021 88.56 90.65 87.20 87.96 3,710,526 -0.04(-0.04%)
Aug 03, 2021 90.64 91.28 86.92 88.00 7,209,843 -11.33(-11.41%)
Aug 02, 2021 97.27 100.40 96.83 99.33 2,363,118 +2.68(+2.77%)
Jul 30, 2021 94.20 97.87 93.95 96.65 2,718,666 +1.24(+1.30%)
Jul 29, 2021 95.82 96.88 93.47 95.41 3,546,146 +0.71(+0.75%)
Jul 28, 2021 89.78 95.78 88.61 94.70 9,262,377 +11.19(+13.39%)
Jul 27, 2021 79.03 84.14 78.01 83.52 11,278,899 -1.02(-1.21%)
Jul 26, 2021 91.57 92.36 84.12 84.54 12,144,577 -13.36(-13.65%)
Jul 23, 2021 102.60 103.05 97.32 97.90 7,254,829 -8.53(-8.01%)
Jul 22, 2021 107.15 107.21 105.57 106.43 1,022,798 -0.46(-0.43%)
Jul 21, 2021 106.32 107.01 104.22 106.89 1,287,771 -0.17(-0.16%)
Jul 20, 2021 106.53 107.84 105.07 107.06 1,325,918 +0.92(+0.86%)
Jul 19, 2021 104.53 106.64 104.03 106.14 1,242,980 +0.14(+0.13%)
Jul 16, 2021 108.44 108.53 105.24 106.00 1,251,589 -2.18(-2.02%)
Jul 15, 2021 106.36 108.34 106.36 108.19 1,846,673 +1.49(+1.40%)
Jul 14, 2021 107.11 107.82 106.43 106.69 1,308,814 +0.59(+0.55%)
Jul 13, 2021 104.39 107.44 103.89 106.11 1,692,097 +3.10(+3.01%)
Jul 12, 2021 103.12 104.36 102.47 103.00 1,285,528 +0.57(+0.55%)
Jul 09, 2021 101.04 102.63 99.67 102.44 2,436,336 +2.81(+2.82%)
Jul 08, 2021 99.80 100.36 98.54 99.63 2,832,660 -1.94(-1.91%)
Jul 07, 2021 104.73 104.94 100.81 101.57 1,865,642 -2.09(-2.02%)
Jul 06, 2021 104.93 104.96 102.65 103.66 2,302,164 -3.49(-3.26%)
Jul 02, 2021 107.33 108.88 106.41 107.15 1,649,451 -0.38(-0.35%)
Jul 01, 2021 108.74 110.18 107.17 107.52 1,701,940 -1.46(-1.34%)
Jun 30, 2021 108.00 109.34 107.53 108.98 2,747,182 +0.48(+0.45%)
Jun 29, 2021 105.25 108.57 104.02 108.50 2,191,053 +3.25(+3.09%)
Jun 28, 2021 102.33 106.24 102.22 105.25 3,400,013 +4.26(+4.21%)
Jun 25, 2021 102.05 102.46 99.56 100.99 2,636,241 -0.76(-0.74%)
Jun 24, 2021 101.77 102.76 101.26 101.75 2,435,128 +1.01(+1.00%)
Jun 23, 2021 100.48 102.98 100.48 100.73 2,039,846 +0.57(+0.57%)
Jun 22, 2021 100.80 102.64 100.09 100.17 2,010,817 -1.95(-1.91%)
Jun 21, 2021 101.75 102.90 101.09 102.12 1,408,481 +0.55(+0.54%)
Jun 18, 2021 104.98 105.24 100.23 101.57 8,663,031 -3.25(-3.10%)
Jun 17, 2021 103.71 105.08 102.97 104.82 1,903,008 +1.85(+1.80%)
Jun 16, 2021 103.50 104.07 101.86 102.97 2,017,109 -2.12(-2.02%)
Jun 15, 2021 106.74 107.34 104.47 105.08 1,556,214 -2.87(-2.65%)
Jun 14, 2021 107.24 108.19 105.93 107.95 1,780,590 +1.01(+0.95%)
Jun 11, 2021 107.14 107.75 106.13 106.94 2,263,818 -0.02(-0.02%)
Jun 10, 2021 104.84 107.75 104.36 106.96 2,254,162 +2.64(+2.53%)
Jun 09, 2021 107.54 107.54 104.13 104.32 2,518,672 -2.75(-2.57%)
Jun 08, 2021 108.89 109.25 106.44 107.07 2,022,215 -0.62(-0.58%)
Jun 07, 2021 107.98 107.98 106.08 107.69 1,217,104 -0.52(-0.48%)
Jun 04, 2021 107.00 108.63 106.80 108.22 1,763,480 +0.74(+0.69%)
Jun 03, 2021 107.57 109.27 107.04 107.48 2,384,488 -1.66(-1.52%)
Jun 02, 2021 111.22 111.94 108.17 109.13 1,902,227 -2.71(-2.43%)
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.