Netease Inc ADR (NQ: NTES )

104.11 +0.42 (+0.41%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 82.31 82.89 81.23 82.07 2,113,950 -1.34(-1.61%)
Oct 29, 2020 82.56 84.74 82.27 83.41 2,123,547 +1.86(+2.28%)
Oct 28, 2020 82.83 84.33 81.28 81.55 2,499,509 -2.06(-2.47%)
Oct 27, 2020 82.42 84.22 81.48 83.61 1,745,266 +1.62(+1.97%)
Oct 26, 2020 80.67 82.07 80.53 81.99 1,231,242 +0.79(+0.98%)
Oct 23, 2020 82.67 82.76 80.36 81.20 2,402,981 -1.61(-1.94%)
Oct 22, 2020 83.46 84.63 82.40 82.80 2,206,756 -0.63(-0.76%)
Oct 21, 2020 83.31 84.52 82.93 83.44 1,583,203 -0.12(-0.15%)
Oct 20, 2020 83.29 84.16 82.36 83.56 2,433,447 +0.96(+1.17%)
Oct 19, 2020 84.35 85.42 82.39 82.60 2,522,119 -1.11(-1.32%)
Oct 16, 2020 84.15 85.09 83.13 83.70 2,104,750 +0.18(+0.22%)
Oct 15, 2020 83.26 83.83 81.68 83.52 2,188,672 -1.17(-1.38%)
Oct 14, 2020 86.48 86.48 84.53 84.70 2,334,162 -1.23(-1.43%)
Oct 13, 2020 85.48 86.84 85.11 85.92 2,251,176 -0.60(-0.69%)
Oct 12, 2020 86.79 87.83 85.91 86.52 2,599,905 +0.85(+0.99%)
Oct 09, 2020 84.44 86.13 84.18 85.67 1,801,654 +2.06(+2.47%)
Oct 08, 2020 81.79 84.10 80.41 83.61 2,766,935 +1.40(+1.70%)
Oct 07, 2020 84.72 85.09 81.41 82.21 3,211,992 -2.32(-2.74%)
Oct 06, 2020 85.23 86.14 84.36 84.53 1,806,958 -1.16(-1.36%)
Oct 05, 2020 84.91 86.00 84.31 85.69 1,569,716 +1.44(+1.71%)
Oct 02, 2020 86.31 87.08 83.32 84.25 1,743,065 -3.42(-3.90%)
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.