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 (%)
Nov 30, 2021 102.26 106.01 101.93 102.36 5,794,774 -2.06(-1.97%)
Nov 29, 2021 108.18 108.58 102.19 104.42 3,056,609 -3.99(-3.68%)
Nov 26, 2021 107.24 108.73 106.43 108.41 2,029,934 +0.64(+0.60%)
Nov 24, 2021 106.56 109.28 105.22 107.76 2,550,664 +1.98(+1.87%)
Nov 23, 2021 108.11 109.52 105.20 105.78 3,209,482 -1.61(-1.50%)
Nov 22, 2021 110.21 112.07 106.38 107.39 2,603,359 -2.30(-2.10%)
Nov 19, 2021 107.60 110.24 107.12 109.69 2,217,159 +3.08(+2.89%)
Nov 18, 2021 105.74 106.75 106.25 106.61 2,699,448 -0.05(-0.05%)
Nov 17, 2021 106.79 108.81 105.73 106.66 3,101,383 +1.23(+1.17%)
Nov 16, 2021 110.09 111.29 103.59 105.43 5,028,558 +0.01(+0.01%)
Nov 15, 2021 106.70 107.27 103.87 105.42 2,763,142 +0.03(+0.03%)
Nov 12, 2021 105.58 106.59 104.15 105.39 3,250,956 +0.83(+0.80%)
Nov 11, 2021 101.41 104.84 101.21 104.56 3,579,459 +6.72(+6.87%)
Nov 10, 2021 99.58 97.83 2,664,821 +2.23(+2.33%)
Nov 09, 2021 97.77 98.19 95.10 95.61 1,867,899 -2.54(-2.59%)
Nov 08, 2021 98.11 98.42 97.08 98.15 1,569,388 +1.90(+1.97%)
Nov 05, 2021 96.40 98.09 95.52 96.25 1,394,257 +0.22(+0.23%)
Nov 04, 2021 98.71 99.31 95.87 96.03 1,793,468 -1.04(-1.07%)
Nov 03, 2021 95.67 97.24 94.83 97.08 1,831,729 +1.98(+2.08%)
Nov 02, 2021 96.33 97.26 94.85 95.09 2,072,658 -2.27(-2.33%)
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.