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 (%)
May 28, 2021 110.78 112.34 110.14 111.82 1,756,575 +1.49(+1.35%)
May 27, 2021 110.02 110.98 108.24 110.33 4,073,221 +0.04(+0.03%)
May 26, 2021 110.46 111.40 109.78 110.30 1,788,808 +1.75(+1.62%)
May 25, 2021 109.69 109.77 106.92 108.54 2,260,026 +0.92(+0.85%)
May 24, 2021 109.93 110.33 107.27 107.62 2,834,654 -3.69(-3.31%)
May 21, 2021 113.78 114.58 111.20 111.31 1,766,993 -1.59(-1.41%)
May 20, 2021 108.49 113.10 108.49 112.90 3,545,080 +8.35(+7.99%)
May 19, 2021 101.34 105.24 100.59 104.55 1,899,960 +1.56(+1.52%)
May 18, 2021 101.86 103.95 98.99 102.98 2,830,772 +3.52(+3.54%)
May 17, 2021 99.49 99.55 97.71 99.47 2,313,919 -0.42(-0.42%)
May 14, 2021 97.70 100.41 97.56 99.88 2,026,394 +3.63(+3.77%)
May 13, 2021 98.20 100.25 96.20 96.25 2,343,133 -2.96(-2.98%)
May 12, 2021 100.18 102.19 98.70 99.21 2,206,975 -1.73(-1.71%)
May 11, 2021 97.42 101.51 96.87 100.94 1,711,992 +0.86(+0.86%)
May 10, 2021 103.83 103.91 100.01 100.07 1,868,907 -4.10(-3.93%)
May 07, 2021 104.74 106.18 103.95 104.17 1,351,748 +0.09(+0.09%)
May 06, 2021 102.08 104.09 101.48 104.08 1,272,601 +1.96(+1.92%)
May 05, 2021 103.45 104.00 102.00 102.11 889,626 -1.35(-1.30%)
May 04, 2021 105.11 106.37 102.76 103.46 1,988,954 -1.23(-1.18%)
May 03, 2021 106.06 107.45 104.59 104.69 949,020 -1.56(-1.47%)
Apr 30, 2021 106.52 107.31 105.89 106.26 1,675,999 -2.88(-2.64%)
Apr 29, 2021 110.34 110.76 108.14 109.14 1,523,203 +0.79(+0.73%)
Apr 28, 2021 106.66 109.33 106.38 108.35 1,811,887 +2.44(+2.30%)
Apr 27, 2021 105.41 106.80 105.05 105.92 1,869,290 -0.64(-0.61%)
Apr 26, 2021 104.78 106.68 104.40 106.56 1,154,729 -0.23(-0.21%)
Apr 23, 2021 107.66 108.95 106.61 106.79 1,190,452 +1.20(+1.14%)
Apr 22, 2021 103.55 106.66 103.36 105.58 2,745,411 +2.29(+2.22%)
Apr 21, 2021 100.61 103.45 100.51 103.29 1,720,945 +2.09(+2.06%)
Apr 20, 2021 101.30 101.32 100.06 101.20 2,118,028 -0.09(-0.09%)
Apr 19, 2021 101.75 103.46 101.02 101.30 1,491,610 +0.03(+0.03%)
Apr 16, 2021 100.42 101.77 100.20 101.27 1,305,828 +0.91(+0.91%)
Apr 15, 2021 100.78 101.14 99.49 100.36 1,296,542 -1.01(-0.99%)
Apr 14, 2021 102.73 104.10 101.13 101.36 2,033,440 +0.66(+0.65%)
Apr 13, 2021 98.44 101.66 98.31 100.71 1,360,104 +1.38(+1.39%)
Apr 12, 2021 97.04 99.64 96.95 99.33 1,908,262 +0.77(+0.78%)
Apr 09, 2021 99.82 100.02 96.82 98.56 1,600,488 -0.94(-0.94%)
Apr 08, 2021 99.20 100.65 98.78 99.50 1,150,469 +1.46(+1.49%)
Apr 07, 2021 97.98 98.89 95.30 98.04 2,609,621 -3.68(-3.62%)
Apr 06, 2021 100.07 102.08 99.69 101.72 1,094,647 +1.64(+1.64%)
Apr 05, 2021 101.93 101.93 98.62 100.07 883,768 -1.00(-0.99%)
Apr 01, 2021 101.67 103.97 100.96 101.08 1,569,904 +3.17(+3.23%)
Mar 31, 2021 98.41 100.13 97.72 97.91 2,295,588 +0.34(+0.35%)
Mar 30, 2021 97.40 98.33 95.67 97.57 1,651,969 -0.18(-0.18%)
Mar 29, 2021 97.10 98.81 96.17 97.75 2,337,587 -0.81(-0.82%)
Mar 26, 2021 96.51 99.22 94.25 98.56 2,963,898 +2.27(+2.35%)
Mar 25, 2021 95.68 98.05 95.40 96.29 2,614,940 -1.08(-1.11%)
Mar 24, 2021 100.57 100.98 97.00 97.37 2,143,967 -3.64(-3.60%)
Mar 23, 2021 102.88 102.91 100.88 101.01 1,837,541 -3.35(-3.21%)
Mar 22, 2021 103.64 106.20 103.64 104.36 2,229,822 +0.94(+0.91%)
Mar 19, 2021 99.42 104.00 99.30 103.42 4,850,715 +3.87(+3.89%)
Mar 18, 2021 99.96 100.47 99.20 99.55 2,247,237 -3.10(-3.02%)
Mar 17, 2021 102.18 103.11 99.50 102.65 2,956,551 -0.04(-0.04%)
Mar 16, 2021 102.31 104.18 101.87 102.69 1,749,266 +1.16(+1.14%)
Mar 15, 2021 101.12 102.06 99.92 101.53 1,224,317 -0.82(-0.81%)
Mar 12, 2021 100.97 102.48 99.63 102.36 1,662,183 -0.42(-0.41%)
Mar 11, 2021 104.58 105.27 102.71 102.78 2,885,493 +2.61(+2.60%)
Mar 10, 2021 106.48 107.18 99.70 100.17 2,906,491 -4.72(-4.50%)
Mar 09, 2021 99.99 105.33 98.75 104.89 4,415,052 +8.15(+8.42%)
Mar 08, 2021 100.18 101.28 96.43 96.74 3,096,324 -5.86(-5.71%)
Mar 05, 2021 102.30 103.38 99.70 102.59 2,588,869 +1.89(+1.88%)
Mar 04, 2021 100.66 103.53 99.47 100.70 3,304,716 -0.92(-0.90%)
Mar 03, 2021 104.09 105.79 101.11 101.62 3,178,269 -2.75(-2.63%)
Mar 02, 2021 105.58 107.26 104.03 104.37 3,506,555 -0.44(-0.42%)
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.