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 (%)
Nov 30, 2021 102.80 106.56 102.47 102.90 5,764,390 -2.07(-1.97%)
Nov 29, 2021 108.75 109.15 102.72 104.97 3,040,582 -4.01(-3.68%)
Nov 26, 2021 107.81 109.30 107.00 108.98 2,019,291 +0.65(+0.60%)
Nov 24, 2021 107.12 109.86 105.78 108.33 2,537,290 +1.99(+1.87%)
Nov 23, 2021 108.68 110.09 105.76 106.34 3,192,653 -1.62(-1.50%)
Nov 22, 2021 110.79 112.66 106.94 107.96 2,589,709 -2.31(-2.10%)
Nov 19, 2021 108.17 110.82 107.69 110.27 2,205,533 +3.09(+2.89%)
Nov 18, 2021 106.30 107.31 106.81 107.18 2,685,293 -0.05(-0.04%)
Nov 17, 2021 107.35 109.39 106.29 107.22 3,085,121 +1.24(+1.17%)
Nov 16, 2021 110.67 111.88 104.14 105.98 5,002,191 +0.01(+0.01%)
Nov 15, 2021 107.26 107.83 104.42 105.97 2,748,653 +0.03(+0.03%)
Nov 12, 2021 106.14 107.16 104.70 105.95 3,233,910 +0.84(+0.80%)
Nov 11, 2021 101.94 105.39 101.74 105.11 3,560,690 +6.76(+6.87%)
Nov 10, 2021 100.10 98.35 2,650,849 +2.24(+2.33%)
Nov 09, 2021 98.28 98.70 95.60 96.11 1,858,105 -2.55(-2.59%)
Nov 08, 2021 98.63 98.94 97.59 98.66 1,561,159 +1.91(+1.97%)
Nov 05, 2021 96.91 98.61 96.02 96.76 1,386,947 +0.22(+0.23%)
Nov 04, 2021 99.23 99.84 96.38 96.54 1,784,064 -1.05(-1.07%)
Nov 03, 2021 96.18 97.75 95.33 97.59 1,822,125 +1.99(+2.08%)
Nov 02, 2021 96.83 97.77 95.35 95.60 2,061,790 -2.28(-2.33%)
Nov 01, 2021 93.91 98.58 97.94 97.87 2,479,374 +4.85(+5.22%)
Oct 29, 2021 93.65 94.48 92.42 93.02 2,765,870 -2.28(-2.39%)
Oct 28, 2021 94.54 95.92 94.38 95.30 1,709,757 -0.35(-0.37%)
Oct 27, 2021 93.19 97.55 93.21 95.65 2,462,345 +1.38(+1.47%)
Oct 26, 2021 96.94 94.27 2,664,222 -3.41(-3.49%)
Oct 25, 2021 98.84 99.75 97.43 97.68 2,162,020 +0.23(+0.23%)
Oct 22, 2021 100.09 102.94 96.95 97.45 3,223,923 +0.47(+0.48%)
Oct 21, 2021 96.26 97.77 95.75 96.99 3,232,373 +0.36(+0.37%)
Oct 20, 2021 96.27 98.37 95.74 96.62 5,275,561 +0.93(+0.98%)
Oct 19, 2021 94.46 96.03 93.70 95.69 5,356,909 +2.37(+2.54%)
Oct 18, 2021 90.71 94.94 90.67 93.32 3,776,437 +2.23(+2.45%)
Oct 15, 2021 90.66 92.17 89.90 91.09 3,035,614 +0.10(+0.10%)
Oct 14, 2021 91.72 92.10 90.15 90.99 1,939,217 -0.26(-0.28%)
Oct 13, 2021 91.61 93.41 90.57 91.25 2,269,230 +0.83(+0.92%)
Oct 12, 2021 91.38 92.56 89.98 90.42 4,600,038 -1.09(-1.19%)
Oct 11, 2021 93.35 93.80 90.12 91.51 7,425,489 -0.31(-0.33%)
Oct 08, 2021 91.26 92.80 90.44 91.81 6,916,970 +0.25(+0.27%)
Oct 07, 2021 85.79 91.69 85.74 91.56 9,508,368 +7.01(+8.29%)
Oct 06, 2021 78.69 84.72 78.45 84.56 6,186,186 +5.27(+6.65%)
Oct 05, 2021 79.29 80.04 78.36 79.29 3,126,187 +0.98(+1.25%)
Oct 04, 2021 78.23 78.90 77.07 78.30 3,412,762 -1.57(-1.97%)
Oct 01, 2021 80.98 81.51 78.48 79.88 3,142,117 -1.53(-1.87%)
Sep 30, 2021 79.59 82.49 79.11 81.40 6,082,309 +3.53(+4.53%)
Sep 29, 2021 80.82 82.67 77.81 77.88 5,872,271 -2.85(-3.53%)
Sep 28, 2021 79.72 81.50 77.78 80.73 8,780,276 +0.66(+0.82%)
Sep 27, 2021 77.71 80.22 76.87 80.07 4,025,638 +2.54(+3.27%)
Sep 24, 2021 76.61 77.68 75.94 77.53 3,348,252 -0.24(-0.31%)
Sep 23, 2021 77.92 78.22 77.05 77.77 2,213,251 +0.25(+0.32%)
Sep 22, 2021 76.73 78.41 76.73 77.52 3,337,639 +1.32(+1.73%)
Sep 21, 2021 76.23 76.81 75.44 76.21 2,517,752 -0.10(-0.14%)
Sep 20, 2021 76.65 78.81 75.17 76.31 3,588,056 -2.69(-3.40%)
Sep 17, 2021 79.89 80.00 77.68 79.00 4,095,435 -1.39(-1.73%)
Sep 16, 2021 80.12 81.13 79.26 80.39 5,247,648 -0.59(-0.73%)
Sep 15, 2021 79.11 81.48 78.68 80.98 5,383,116 +0.42(+0.52%)
Sep 14, 2021 82.20 82.63 80.46 80.56 5,646,704 -3.49(-4.15%)
Sep 13, 2021 83.42 85.51 82.57 84.05 3,726,172 -0.03(-0.03%)
Sep 10, 2021 84.26 86.22 82.80 84.08 5,404,389 -0.44(-0.52%)
Sep 09, 2021 81.11 85.54 80.33 84.52 7,167,700 -1.78(-2.06%)
Sep 08, 2021 88.21 89.17 85.52 86.30 4,714,854 -4.71(-5.17%)
Sep 07, 2021 91.55 92.77 90.64 91.00 3,874,119 +2.60(+2.95%)
Sep 03, 2021 89.36 89.69 87.44 88.40 3,686,856 -1.83(-2.02%)
Sep 02, 2021 90.31 91.70 89.69 90.22 3,081,238 -1.89(-2.05%)
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.