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 (%)
Dec 31, 2021 97.14 98.87 96.43 97.22 1,800,078 -1.88(-1.90%)
Dec 30, 2021 92.44 101.11 91.97 99.10 3,534,348 +8.12(+8.92%)
Dec 29, 2021 92.33 92.78 89.91 90.98 1,398,500 -1.81(-1.96%)
Dec 28, 2021 92.54 93.41 91.03 92.79 1,941,248 -0.28(-0.30%)
Dec 27, 2021 92.49 94.56 92.29 93.07 960,628 -0.38(-0.41%)
Dec 23, 2021 92.32 93.83 90.88 93.45 2,237,044 +0.21(+0.23%)
Dec 22, 2021 91.22 93.81 90.74 93.24 1,991,571 +0.34(+0.37%)
Dec 21, 2021 92.90 93.61 88.67 92.90 7,760,245 +6.67(+7.73%)
Dec 20, 2021 88.32 89.19 85.77 86.23 6,589,832 -3.31(-3.70%)
Dec 17, 2021 92.64 92.64 87.66 89.55 8,001,181 -4.86(-5.15%)
Dec 16, 2021 96.47 97.85 93.66 94.41 3,662,354 -1.55(-1.61%)
Dec 15, 2021 97.65 97.98 94.26 95.95 4,164,882 -2.28(-2.32%)
Dec 14, 2021 98.24 98.86 96.23 98.24 1,903,561 -0.15(-0.16%)
Dec 13, 2021 97.39 99.05 95.79 98.39 2,727,957 +0.16(+0.17%)
Dec 10, 2021 99.54 100.84 97.43 98.23 7,289,600 -0.44(-0.45%)
Dec 09, 2021 98.67 100.77 97.49 98.67 3,755,256 -2.36(-2.34%)
Dec 08, 2021 101.40 102.53 100.02 101.03 3,720,114 -1.50(-1.46%)
Dec 07, 2021 103.65 103.97 101.35 102.53 3,517,070 +3.11(+3.13%)
Dec 06, 2021 95.33 99.84 93.62 99.41 4,446,454 +3.85(+4.03%)
Dec 03, 2021 98.61 100.26 94.36 95.56 7,585,179 -7.09(-6.90%)
Dec 02, 2021 107.65 108.64 101.20 102.65 4,662,920 -4.15(-3.88%)
Dec 01, 2021 106.72 109.52 105.98 106.80 2,890,608 +3.90(+3.79%)
Nov 30, 2021 102.80 106.57 102.47 102.90 5,764,300 -2.07(-1.97%)
Nov 29, 2021 108.75 109.15 102.73 104.97 3,040,535 -4.01(-3.68%)
Nov 26, 2021 107.81 109.30 107.00 108.98 2,019,259 +0.65(+0.60%)
Nov 24, 2021 107.12 109.86 105.78 108.33 2,537,250 +1.99(+1.87%)
Nov 23, 2021 108.68 110.09 105.76 106.34 3,192,603 -1.62(-1.50%)
Nov 22, 2021 110.79 112.66 106.94 107.96 2,589,668 -2.31(-2.10%)
Nov 19, 2021 108.17 110.82 107.69 110.27 2,205,499 +3.09(+2.89%)
Nov 18, 2021 106.30 107.31 106.81 107.18 2,685,251 -0.05(-0.04%)
Nov 17, 2021 107.35 109.39 106.29 107.23 3,085,073 +1.24(+1.17%)
Nov 16, 2021 110.68 111.88 104.14 105.99 5,002,113 +0.01(+0.01%)
Nov 15, 2021 107.26 107.84 104.42 105.98 2,748,610 +0.03(+0.03%)
Nov 12, 2021 106.14 107.16 104.70 105.95 3,233,859 +0.84(+0.80%)
Nov 11, 2021 101.94 105.40 101.75 105.11 3,560,635 +6.76(+6.87%)
Nov 10, 2021 100.11 98.35 2,650,807 +2.24(+2.33%)
Nov 09, 2021 98.28 98.70 95.61 96.11 1,858,076 -2.55(-2.59%)
Nov 08, 2021 98.63 98.94 97.59 98.67 1,561,135 +1.91(+1.97%)
Nov 05, 2021 96.91 98.61 96.03 96.76 1,386,925 +0.22(+0.23%)
Nov 04, 2021 99.23 99.84 96.38 96.54 1,784,036 -1.05(-1.07%)
Nov 03, 2021 96.18 97.75 95.33 97.59 1,822,096 +1.99(+2.08%)
Nov 02, 2021 96.84 97.77 95.35 95.60 2,061,758 -2.28(-2.33%)
Nov 01, 2021 93.91 98.58 97.94 97.87 2,479,335 +4.85(+5.22%)
Oct 29, 2021 93.65 94.48 92.42 93.02 2,765,827 -2.28(-2.39%)
Oct 28, 2021 94.54 95.92 94.39 95.30 1,709,731 -0.35(-0.37%)
Oct 27, 2021 93.19 97.55 93.21 95.65 2,462,307 +1.38(+1.47%)
Oct 26, 2021 96.94 94.27 2,664,180 -3.41(-3.49%)
Oct 25, 2021 98.84 99.75 97.43 97.68 2,161,987 +0.23(+0.23%)
Oct 22, 2021 100.10 102.94 96.95 97.46 3,223,873 +0.47(+0.48%)
Oct 21, 2021 96.26 97.77 95.75 96.99 3,232,322 +0.36(+0.37%)
Oct 20, 2021 96.27 98.37 95.74 96.63 5,275,478 +0.93(+0.98%)
Oct 19, 2021 94.46 96.03 93.70 95.69 5,356,825 +2.37(+2.54%)
Oct 18, 2021 90.71 94.94 90.67 93.32 3,776,378 +2.23(+2.45%)
Oct 15, 2021 90.66 92.17 89.91 91.09 3,035,566 +0.10(+0.10%)
Oct 14, 2021 91.72 92.10 90.15 90.99 1,939,187 -0.26(-0.28%)
Oct 13, 2021 91.61 93.41 90.57 91.25 2,269,195 +0.83(+0.92%)
Oct 12, 2021 91.38 92.57 89.98 90.42 4,599,967 -1.09(-1.19%)
Oct 11, 2021 93.35 93.80 90.13 91.51 7,425,373 -0.30(-0.33%)
Oct 08, 2021 91.26 92.80 90.44 91.81 6,916,862 +0.25(+0.27%)
Oct 07, 2021 85.79 91.69 85.74 91.56 9,508,220 +7.01(+8.29%)
Oct 06, 2021 78.69 84.72 78.45 84.56 6,186,089 +5.27(+6.65%)
Oct 05, 2021 79.29 80.04 78.36 79.29 3,126,138 +0.98(+1.25%)
Oct 04, 2021 78.23 78.90 77.08 78.31 3,412,709 -1.57(-1.97%)
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.