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 (%)
Sep 28, 2018 40.63 41.62 40.61 41.31 6,994,233 +0.49(+1.19%)
Sep 27, 2018 40.07 40.86 39.51 40.83 7,900,633 +0.71(+1.78%)
Sep 26, 2018 39.36 40.42 39.19 40.11 5,133,905 +1.20(+3.08%)
Sep 25, 2018 38.29 39.22 38.05 38.92 3,467,443 +0.90(+2.37%)
Sep 24, 2018 37.93 38.58 37.67 38.02 3,723,644 -0.85(-2.20%)
Sep 21, 2018 39.64 39.69 38.76 38.87 7,506,370 +0.28(+0.73%)
Sep 20, 2018 37.32 39.26 36.87 38.59 7,650,365 +1.54(+4.15%)
Sep 19, 2018 36.02 37.38 35.98 37.05 5,433,646 +1.03(+2.86%)
Sep 18, 2018 35.89 36.67 35.77 36.02 4,967,673 +0.12(+0.32%)
Sep 17, 2018 35.81 36.46 35.47 35.91 5,587,210 -0.64(-1.76%)
Sep 14, 2018 36.56 36.75 36.28 36.55 4,787,680 +0.03(+0.08%)
Sep 13, 2018 35.34 36.64 35.25 36.52 7,646,421 +1.84(+5.31%)
Sep 12, 2018 34.03 35.03 33.47 34.68 5,161,192 +0.51(+1.48%)
Sep 11, 2018 33.61 34.33 33.41 34.17 3,480,769 +0.07(+0.21%)
Sep 10, 2018 34.57 34.75 33.97 34.10 5,210,776 -0.90(-2.57%)
Sep 07, 2018 34.31 35.56 34.24 35.00 3,513,690 +0.39(+1.13%)
Sep 06, 2018 34.26 35.20 34.26 34.61 4,618,901 +0.26(+0.76%)
Sep 05, 2018 34.76 34.98 34.16 34.35 7,005,935 -1.36(-3.81%)
Sep 04, 2018 35.57 36.05 34.39 35.71 6,781,909 -0.08(-0.22%)
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 14,830,140 -2.73(-7.19%)
Aug 29, 2018 38.18 38.26 37.51 37.91 4,019,883 -0.38(-1.00%)
Aug 28, 2018 38.65 38.88 37.76 38.30 2,788,555 -0.04(-0.10%)
Aug 27, 2018 38.05 38.58 37.87 38.33 4,882,345 +0.78(+2.07%)
Aug 24, 2018 37.48 37.73 36.90 37.56 3,214,806 +0.32(+0.85%)
Aug 23, 2018 38.24 38.59 37.22 37.24 3,367,458 -0.94(-2.47%)
Aug 22, 2018 38.02 38.48 37.67 38.19 2,734,103 +0.06(+0.17%)
Aug 21, 2018 38.06 38.58 38.00 38.12 3,585,883 +0.25(+0.65%)
Aug 20, 2018 37.72 38.42 37.50 37.88 5,753,578 +0.58(+1.56%)
Aug 17, 2018 35.93 37.55 35.90 37.29 7,977,975 +1.15(+3.19%)
Aug 16, 2018 36.15 36.95 35.96 36.14 6,640,497 -0.07(-0.20%)
Aug 15, 2018 36.09 36.84 35.26 36.21 13,044,807 -1.36(-3.63%)
Aug 14, 2018 38.52 38.80 37.15 37.58 11,887,389 -1.37(-3.51%)
Aug 13, 2018 40.42 40.55 38.55 38.95 12,408,425 -1.60(-3.95%)
Aug 10, 2018 40.79 40.80 39.39 40.55 10,045,744 -0.10(-0.24%)
Aug 09, 2018 42.96 43.63 40.41 40.65 23,134,344 -5.01(-10.97%)
Aug 08, 2018 46.93 47.40 45.41 45.66 5,370,802 -1.55(-3.28%)
Aug 07, 2018 46.77 48.15 46.77 47.20 4,852,215 +0.67(+1.45%)
Aug 06, 2018 46.40 46.75 46.25 46.53 3,116,469 -0.06(-0.12%)
Aug 03, 2018 46.29 46.99 46.02 46.59 2,926,569 +0.56(+1.22%)
Aug 02, 2018 45.94 46.16 45.50 46.03 4,337,566 -0.67(-1.43%)
Aug 01, 2018 46.29 47.13 46.03 46.69 2,079,836 +0.13(+0.28%)
Jul 31, 2018 46.26 46.66 45.09 46.56 3,458,587 -0.29(-0.62%)
Jul 30, 2018 47.94 47.94 46.48 46.86 2,999,622 -0.96(-2.00%)
Jul 27, 2018 48.09 48.44 47.11 47.81 2,935,434 -0.49(-1.02%)
Jul 26, 2018 48.09 48.51 48.04 48.31 2,370,875 -0.49(-1.00%)
Jul 25, 2018 47.91 48.85 47.86 48.80 2,374,260 +1.19(+2.50%)
Jul 24, 2018 47.69 48.09 47.54 47.61 2,877,008 +0.45(+0.95%)
Jul 23, 2018 47.41 47.58 46.66 47.16 2,798,901 -0.54(-1.12%)
Jul 20, 2018 47.74 48.01 47.34 47.69 3,005,334 +0.39(+0.82%)
Jul 19, 2018 46.90 47.95 46.53 47.31 3,455,800 +0.09(+0.19%)
Jul 18, 2018 48.19 48.19 46.59 47.22 3,995,952 -0.87(-1.80%)
Jul 17, 2018 47.68 48.58 47.20 48.08 2,980,839 -0.30(-0.62%)
Jul 16, 2018 48.22 48.72 47.74 48.38 2,810,996 +0.35(+0.74%)
Jul 13, 2018 48.37 48.37 47.63 48.03 1,937,253 -0.18(-0.37%)
Jul 12, 2018 48.39 47.69 48.21 4,314,933 +0.29(+0.60%)
Jul 11, 2018 46.97 48.28 46.75 47.92 4,700,844 +0.05(+0.11%)
Jul 10, 2018 48.37 48.81 47.47 47.87 4,031,412 -0.42(-0.87%)
Jul 09, 2018 47.83 48.69 47.60 48.29 6,056,657 +1.15(+2.44%)
Jul 06, 2018 46.08 47.44 46.07 47.14 6,322,458 +0.89(+1.92%)
Jul 05, 2018 45.14 46.29 45.05 46.25 5,089,415 +1.21(+2.68%)
Jul 03, 2018 45.05 45.05 45.05 0 -0.19(-0.43%)
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.