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 (%)
Aug 31, 2018 35.79 35.79 35.79 0 +0.60(+1.71%)
Aug 30, 2018 37.38 37.39 34.72 35.19 14,829,908 -2.73(-7.19%)
Aug 29, 2018 38.18 38.26 37.51 37.91 4,019,820 -0.38(-1.00%)
Aug 28, 2018 38.65 38.88 37.76 38.30 2,788,512 -0.04(-0.10%)
Aug 27, 2018 38.05 38.58 37.87 38.33 4,882,269 +0.78(+2.07%)
Aug 24, 2018 37.48 37.73 36.90 37.56 3,214,755 +0.31(+0.85%)
Aug 23, 2018 38.24 38.59 37.22 37.24 3,367,405 -0.94(-2.47%)
Aug 22, 2018 38.02 38.48 37.67 38.19 2,734,060 +0.06(+0.17%)
Aug 21, 2018 38.06 38.58 38.00 38.12 3,585,827 +0.25(+0.65%)
Aug 20, 2018 37.72 38.42 37.51 37.88 5,753,487 +0.58(+1.56%)
Aug 17, 2018 35.94 37.55 35.90 37.29 7,977,849 +1.15(+3.19%)
Aug 16, 2018 36.15 36.95 35.96 36.14 6,640,392 -0.07(-0.20%)
Aug 15, 2018 36.09 36.84 35.26 36.21 13,044,602 -1.36(-3.63%)
Aug 14, 2018 38.52 38.80 37.15 37.58 11,887,201 -1.37(-3.51%)
Aug 13, 2018 40.42 40.55 38.55 38.95 12,408,230 -1.60(-3.95%)
Aug 10, 2018 40.79 40.80 39.39 40.55 10,045,586 -0.10(-0.24%)
Aug 09, 2018 42.96 43.63 40.41 40.65 23,133,980 -5.01(-10.97%)
Aug 08, 2018 46.93 47.40 45.41 45.66 5,370,718 -1.55(-3.28%)
Aug 07, 2018 46.77 48.15 46.77 47.20 4,852,138 +0.67(+1.45%)
Aug 06, 2018 46.40 46.75 46.26 46.53 3,116,420 -0.06(-0.12%)
Aug 03, 2018 46.30 46.99 46.02 46.59 2,926,522 +0.56(+1.22%)
Aug 02, 2018 45.94 46.16 45.50 46.03 4,337,498 -0.67(-1.43%)
Aug 01, 2018 46.29 47.13 46.03 46.70 2,079,803 +0.13(+0.28%)
Jul 31, 2018 46.26 46.66 45.09 46.57 3,458,532 -0.29(-0.62%)
Jul 30, 2018 47.94 47.94 46.48 46.86 2,999,575 -0.96(-2.00%)
Jul 27, 2018 48.09 48.44 47.11 47.81 2,935,387 -0.49(-1.02%)
Jul 26, 2018 48.09 48.51 48.04 48.31 2,370,838 -0.49(-1.00%)
Jul 25, 2018 47.91 48.85 47.86 48.80 2,374,223 +1.19(+2.50%)
Jul 24, 2018 47.69 48.09 47.54 47.61 2,876,962 +0.45(+0.95%)
Jul 23, 2018 47.41 47.58 46.66 47.16 2,798,857 -0.54(-1.12%)
Jul 20, 2018 47.74 48.01 47.34 47.69 3,005,287 +0.39(+0.82%)
Jul 19, 2018 46.90 47.95 46.53 47.31 3,455,745 +0.09(+0.19%)
Jul 18, 2018 48.19 48.19 46.59 47.22 3,995,889 -0.87(-1.80%)
Jul 17, 2018 47.68 48.58 47.20 48.09 2,980,792 -0.30(-0.62%)
Jul 16, 2018 48.22 48.72 47.74 48.38 2,810,952 +0.35(+0.74%)
Jul 13, 2018 48.37 48.37 47.63 48.03 1,937,222 -0.18(-0.37%)
Jul 12, 2018 48.39 47.69 48.21 4,314,865 +0.29(+0.59%)
Jul 11, 2018 46.97 48.28 46.75 47.92 4,700,770 +0.05(+0.11%)
Jul 10, 2018 48.37 48.81 47.47 47.87 4,031,349 -0.42(-0.87%)
Jul 09, 2018 47.83 48.69 47.60 48.29 6,056,561 +1.15(+2.44%)
Jul 06, 2018 46.08 47.44 46.07 47.14 6,322,358 +0.89(+1.92%)
Jul 05, 2018 45.14 46.29 45.05 46.25 5,089,335 +1.21(+2.68%)
Jul 03, 2018 45.05 45.05 45.05 0 -0.19(-0.43%)
Jul 02, 2018 45.02 45.48 44.69 45.24 4,253,697 -0.36(-0.80%)
Jun 29, 2018 45.07 45.92 44.87 45.60 5,157,617 +1.09(+2.45%)
Jun 28, 2018 43.68 44.70 43.09 44.51 5,116,666 +0.50(+1.14%)
Jun 27, 2018 45.22 45.50 43.77 44.01 4,887,548 -1.10(-2.45%)
Jun 26, 2018 45.04 45.75 44.76 45.12 6,694,845 +0.30(+0.66%)
Jun 25, 2018 45.87 46.25 44.22 44.82 7,215,790 -2.00(-4.27%)
Jun 22, 2018 46.24 47.08 46.04 46.82 5,326,238 +0.94(+2.05%)
Jun 21, 2018 45.59 46.41 45.23 45.88 3,807,554 -0.13(-0.28%)
Jun 20, 2018 45.74 46.26 44.81 46.01 5,239,373 +1.03(+2.29%)
Jun 19, 2018 45.57 43.81 44.98 5,898,024 -0.57(-1.26%)
Jun 18, 2018 45.26 45.65 44.87 45.55 5,164,232 -0.45(-0.99%)
Jun 15, 2018 46.16 46.03 46.00 9,520,845 -0.03(-0.06%)
Jun 14, 2018 45.92 46.22 45.39 46.03 4,961,858 -0.03(-0.07%)
Jun 13, 2018 46.75 47.43 45.62 46.06 5,937,234 -0.40(-0.87%)
Jun 12, 2018 46.15 47.71 46.08 46.46 10,300,762 +0.77(+1.67%)
Jun 11, 2018 44.27 46.21 44.20 45.70 11,020,741 +1.74(+3.95%)
Jun 08, 2018 42.74 44.04 42.15 43.96 6,554,004 +0.71(+1.65%)
Jun 07, 2018 42.86 43.62 42.78 43.25 5,963,280 +0.31(+0.71%)
Jun 06, 2018 42.24 42.94 5,977,525 -0.08(-0.18%)
Jun 05, 2018 43.32 43.32 42.51 43.02 6,099,661 +0.17(+0.40%)
Jun 04, 2018 42.35 43.08 42.15 42.85 7,109,478 +0.89(+2.12%)
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.