Netease Inc Ads (NQ: NTES )

110.44 USD -7.06 (-6.01%)
Streaming Delayed Price Updated: 11:41 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.14 46.94 44.77 44.82 5,370,555 -1.19(-2.58%)
Nov 29, 2016 46.23 46.67 45.43 46.01 5,076,560 -0.35(-0.75%)
Nov 28, 2016 46.10 47.20 45.73 46.36 8,601,000 +0.94(+2.07%)
Nov 25, 2016 46.62 46.78 44.64 45.42 5,806,115 -0.90(-1.94%)
Nov 23, 2016 46.32 46.32 46.32 0 -0.05(-0.10%)
Nov 22, 2016 47.02 47.38 46.20 46.36 3,983,345 -0.47(-1.00%)
Nov 21, 2016 46.22 47.45 46.21 46.83 3,902,105 +0.67(+1.45%)
Nov 18, 2016 47.41 47.92 45.97 46.16 3,805,795 -1.20(-2.54%)
Nov 17, 2016 46.03 47.43 45.92 47.37 4,771,315 +1.34(+2.91%)
Nov 16, 2016 45.26 46.40 44.77 46.03 4,311,000 +0.41(+0.89%)
Nov 15, 2016 45.52 46.58 45.11 45.62 8,587,135 +2.04(+4.68%)
Nov 14, 2016 46.85 47.12 43.28 43.58 9,809,125 -3.33(-7.10%)
Nov 11, 2016 45.80 47.18 43.60 46.91 14,222,520 +1.19(+2.60%)
Nov 10, 2016 47.95 50.42 44.94 45.72 23,143,910 -4.65(-9.23%)
Nov 09, 2016 48.29 51.14 48.13 50.37 7,878,545 +0.58(+1.16%)
Nov 08, 2016 50.20 50.38 49.40 49.79 4,382,525 -0.44(-0.88%)
Nov 07, 2016 50.29 51.20 50.01 50.24 6,046,545 +1.55(+3.18%)
Nov 04, 2016 48.08 49.18 48.04 48.69 3,481,450 +0.00(+0.00%)
Nov 03, 2016 48.62 49.23 47.53 48.68 4,543,465 +0.10(+0.20%)
Nov 02, 2016 49.75 49.80 48.21 48.59 8,325,320 -1.22(-2.45%)
Nov 01, 2016 51.80 51.98 49.33 49.81 12,936,795 -1.59(-3.10%)
Oct 31, 2016 53.10 53.80 51.37 51.40 5,610,320 -1.60(-3.01%)
Oct 28, 2016 53.40 53.41 52.64 52.99 3,555,030 -0.42(-0.78%)
Oct 27, 2016 53.64 54.33 52.65 53.41 5,147,315 +0.26(+0.49%)
Oct 26, 2016 53.65 53.65 53.04 53.15 3,037,350 -0.77(-1.43%)
Oct 25, 2016 53.63 54.09 53.13 53.92 4,884,070 +0.48(+0.91%)
Oct 24, 2016 53.60 53.67 53.00 53.44 4,643,030 +0.73(+1.39%)
Oct 21, 2016 52.67 53.00 52.20 52.71 2,216,025 -0.19(-0.37%)
Oct 20, 2016 52.78 53.11 52.40 52.90 4,203,685 +0.12(+0.23%)
Oct 19, 2016 53.48 53.74 52.40 52.78 3,114,650 -0.34(-0.63%)
Oct 18, 2016 52.93 53.80 52.90 53.11 4,400,320 +0.89(+1.71%)
Oct 17, 2016 52.30 52.77 51.72 52.22 4,159,290 -0.05(-0.10%)
Oct 14, 2016 53.18 54.52 51.96 52.27 8,334,995 -0.12(-0.23%)
Oct 13, 2016 51.65 52.70 50.46 52.40 6,805,850 +0.11(+0.21%)
Oct 12, 2016 51.03 54.19 50.90 52.28 10,182,170 +1.44(+2.84%)
Oct 11, 2016 52.27 52.27 50.66 50.84 5,732,720 -1.43(-2.73%)
Oct 10, 2016 50.90 52.54 50.90 52.27 4,334,835 +1.68(+3.32%)
Oct 07, 2016 51.00 51.51 50.07 50.59 4,046,665 -0.61(-1.18%)
Oct 06, 2016 49.49 51.35 48.98 51.20 5,403,995 +1.57(+3.16%)
Oct 05, 2016 49.74 49.95 49.45 49.63 3,155,685 -0.09(-0.19%)
Oct 04, 2016 49.34 50.19 49.24 49.72 5,009,695 +0.75(+1.53%)
Oct 03, 2016 48.75 49.57 48.66 48.97 3,233,490 +0.82(+1.69%)
Sep 30, 2016 48.69 48.80 47.60 48.16 3,844,910 -0.26(-0.53%)
Sep 29, 2016 48.49 48.86 48.22 48.41 4,202,545 -0.29(-0.59%)
Sep 28, 2016 49.00 49.25 48.31 48.70 2,974,085 -0.13(-0.27%)
Sep 27, 2016 48.77 49.71 48.50 48.83 5,119,795 +0.59(+1.22%)
Sep 26, 2016 48.64 48.77 47.45 48.24 8,470,280 -1.24(-2.51%)
Sep 23, 2016 49.62 49.98 49.16 49.48 5,099,130 -0.93(-1.84%)
Sep 22, 2016 50.25 50.90 49.95 50.41 6,425,745 +0.50(+1.01%)
Sep 21, 2016 49.60 50.29 49.20 49.91 6,630,175 +1.08(+2.21%)
Sep 20, 2016 49.99 50.59 48.22 48.83 7,443,880 -0.97(-1.95%)
Sep 19, 2016 48.43 50.48 48.11 49.80 10,957,165 +2.19(+4.60%)
Sep 16, 2016 47.50 48.60 47.25 47.61 6,091,220 +0.06(+0.12%)
Sep 15, 2016 47.15 47.84 46.51 47.55 4,491,080 +0.60(+1.27%)
Sep 14, 2016 46.47 48.63 46.47 46.95 12,457,920 +0.70(+1.51%)
Sep 13, 2016 45.74 48.09 45.74 46.25 14,067,245 +0.24(+0.52%)
Sep 12, 2016 41.66 46.11 41.60 46.01 8,780,795 +3.38(+7.93%)
Sep 09, 2016 44.00 44.49 42.24 42.63 4,699,725 -1.70(-3.84%)
Sep 08, 2016 43.80 44.65 43.50 44.34 3,581,850 +0.55(+1.26%)
Sep 07, 2016 44.38 44.52 43.58 43.79 5,701,100 -0.61(-1.38%)
Sep 06, 2016 43.50 44.84 43.33 44.40 10,867,365 +1.42(+3.30%)
Sep 02, 2016 43.40 42.98 42.98 42.98 7,736,500 -0.20(-0.46%)
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.