Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.36 61.36 60.04 60.24 4,277,628 -1.36(-2.21%)
Jan 30, 2020 61.76 62.43 61.44 61.60 2,767,891 -1.00(-1.60%)
Jan 29, 2020 62.25 62.65 61.80 62.60 3,262,553 +1.03(+1.67%)
Jan 28, 2020 60.95 61.72 60.59 61.57 3,582,472 +1.09(+1.79%)
Jan 27, 2020 59.69 60.94 59.62 60.49 6,135,801 -1.13(-1.84%)
Jan 24, 2020 63.14 63.69 61.42 61.62 5,310,160 -1.28(-2.03%)
Jan 23, 2020 62.99 63.66 62.37 62.90 4,579,640 -0.98(-1.53%)
Jan 22, 2020 64.32 64.71 63.82 63.88 2,678,371 -0.12(-0.19%)
Jan 21, 2020 65.42 65.42 63.69 64.00 5,272,788 -1.69(-2.58%)
Jan 17, 2020 66.09 66.10 64.87 65.69 4,166,334 -0.06(-0.09%)
Jan 16, 2020 64.84 65.82 64.12 65.75 3,466,407 +0.84(+1.29%)
Jan 15, 2020 65.73 65.99 64.88 64.92 3,360,683 -0.61(-0.93%)
Jan 14, 2020 65.64 65.98 64.99 65.52 4,284,785 -0.12(-0.18%)
Jan 13, 2020 64.18 65.91 64.18 65.64 4,430,799 +1.99(+3.13%)
Jan 10, 2020 63.73 64.28 63.51 63.64 3,035,290 +0.10(+0.16%)
Jan 09, 2020 62.72 63.69 62.45 63.54 3,738,641 +1.38(+2.22%)
Jan 08, 2020 61.37 62.73 61.37 62.16 2,280,083 +0.56(+0.91%)
Jan 07, 2020 60.95 62.11 60.64 61.60 2,744,349 +0.75(+1.23%)
Jan 06, 2020 60.78 60.95 59.97 60.86 2,978,460 -0.11(-0.18%)
Jan 03, 2020 60.71 62.32 60.50 60.97 3,500,701 -0.76(-1.23%)
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.