Netease Inc Ads (NQ: NTES )

103.00 USD +0.92 (+0.90%)
Streaming Delayed Price Updated: 4:48 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 64.61 66.16 63.64 65.74 7,593,865 +0.86(+1.32%)
Nov 29, 2017 66.13 66.24 63.64 64.88 8,590,235 -1.51(-2.28%)
Nov 28, 2017 66.48 67.32 65.30 66.40 7,322,280 -0.31(-0.46%)
Nov 27, 2017 68.20 68.62 66.51 66.71 4,924,140 -2.14(-3.10%)
Nov 24, 2017 68.40 69.40 68.15 68.84 3,529,090 -0.70(-1.00%)
Nov 22, 2017 68.81 71.08 68.81 69.54 10,056,140 +0.54(+0.78%)
Nov 21, 2017 69.70 71.18 68.78 69.00 10,953,845 +0.19(+0.27%)
Nov 20, 2017 72.40 72.60 67.70 68.81 17,395,785 -4.69(-6.38%)
Nov 17, 2017 68.00 75.02 68.00 73.50 30,247,980 +8.25(+12.65%)
Nov 16, 2017 62.16 66.44 61.02 65.25 18,270,120 +4.75(+7.86%)
Nov 15, 2017 59.40 60.86 59.20 60.49 7,623,790 +0.78(+1.31%)
Nov 14, 2017 60.12 60.37 58.84 59.71 5,341,340 -0.72(-1.19%)
Nov 13, 2017 60.23 61.70 60.20 60.43 5,689,260 -0.14(-0.23%)
Nov 10, 2017 61.92 62.18 60.46 60.57 9,782,400 -2.00(-3.19%)
Nov 09, 2017 62.51 63.30 61.40 62.57 5,526,645 -0.26(-0.42%)
Nov 08, 2017 61.20 64.13 61.00 62.84 7,164,415 +1.52(+2.48%)
Nov 07, 2017 61.70 62.34 61.17 61.32 7,137,670 -0.62(-1.00%)
Nov 06, 2017 60.00 62.00 59.60 61.94 15,865,455 +5.83(+10.40%)
Nov 03, 2017 55.00 57.09 55.00 56.10 7,000,185 +0.88(+1.60%)
Nov 02, 2017 55.13 56.42 54.43 55.22 4,413,775 +0.03(+0.05%)
Nov 01, 2017 56.82 56.92 55.11 55.19 7,687,525 -1.19(-2.11%)
Oct 31, 2017 55.00 56.60 54.93 56.38 4,187,965 +1.08(+1.96%)
Oct 30, 2017 56.17 56.47 55.02 55.30 6,369,495 -1.40(-2.48%)
Oct 27, 2017 55.32 56.87 54.80 56.71 7,497,600 +1.49(+2.71%)
Oct 26, 2017 55.40 55.66 54.24 55.21 5,831,855 +0.17(+0.31%)
Oct 25, 2017 56.00 56.74 54.39 55.04 7,085,645 -1.07(-1.90%)
Oct 24, 2017 55.20 56.76 54.72 56.11 5,736,345 +1.09(+1.98%)
Oct 23, 2017 55.09 55.70 54.60 55.02 4,194,125 -0.31(-0.56%)
Oct 20, 2017 55.80 56.39 55.26 55.33 3,121,360 -0.02(-0.03%)
Oct 19, 2017 55.00 55.96 54.64 55.34 3,681,580 -0.20(-0.37%)
Oct 18, 2017 56.20 56.20 55.28 55.55 5,285,995 -0.42(-0.76%)
Oct 17, 2017 56.64 56.68 55.42 55.97 5,496,975 -0.55(-0.97%)
Oct 16, 2017 56.40 56.68 55.93 56.52 6,638,185 +0.59(+1.05%)
Oct 13, 2017 54.65 55.96 54.56 55.93 4,855,865 +1.58(+2.90%)
Oct 12, 2017 53.82 54.91 53.82 54.35 4,499,800 +0.59(+1.10%)
Oct 11, 2017 53.56 53.84 53.08 53.76 5,289,975 -0.11(-0.20%)
Oct 10, 2017 55.57 55.58 53.26 53.87 7,639,895 -1.26(-2.29%)
Oct 09, 2017 55.40 55.40 54.50 55.13 4,821,670 -0.21(-0.38%)
Oct 06, 2017 54.30 55.37 54.30 55.34 4,740,300 +0.72(+1.31%)
Oct 05, 2017 54.19 54.77 53.68 54.62 4,886,290 +0.43(+0.80%)
Oct 04, 2017 54.22 54.22 53.69 54.19 8,347,470 -0.25(-0.46%)
Oct 03, 2017 53.59 54.95 53.34 54.43 8,959,400 +1.12(+2.09%)
Oct 02, 2017 53.03 53.44 52.30 53.32 4,409,660 +0.56(+1.05%)
Sep 29, 2017 51.43 53.08 51.26 52.76 7,229,265 +1.29(+2.51%)
Sep 28, 2017 51.23 51.71 50.64 51.47 4,854,265 -0.08(-0.16%)
Sep 27, 2017 52.51 52.51 51.03 51.55 6,385,540 -0.09(-0.17%)
Sep 26, 2017 53.00 53.16 51.60 51.64 9,470,775 -1.10(-2.09%)
Sep 25, 2017 53.79 54.00 51.80 52.74 9,978,135 -1.58(-2.92%)
Sep 22, 2017 55.17 55.60 53.60 54.32 8,313,645 -1.20(-2.16%)
Sep 21, 2017 56.87 56.96 55.04 55.52 7,512,770 -1.19(-2.09%)
Sep 20, 2017 57.65 57.78 56.10 56.71 6,563,585 -0.74(-1.29%)
Sep 19, 2017 58.76 59.11 57.20 57.46 8,968,690 -1.20(-2.05%)
Sep 18, 2017 55.50 58.72 55.38 58.66 16,452,240 +4.45(+8.20%)
Sep 15, 2017 53.41 55.06 52.54 54.21 10,701,455 +0.51(+0.96%)
Sep 14, 2017 53.89 54.20 53.21 53.70 5,043,820 -0.35(-0.65%)
Sep 13, 2017 54.16 54.60 53.90 54.05 5,649,840 -0.22(-0.40%)
Sep 12, 2017 54.40 54.45 53.95 54.27 4,994,540 -0.09(-0.17%)
Sep 11, 2017 55.20 55.36 54.12 54.36 5,527,630 -0.25(-0.45%)
Sep 08, 2017 54.72 55.43 54.55 54.61 4,200,415 -0.41(-0.75%)
Sep 07, 2017 54.60 55.12 54.03 55.02 4,026,580 +0.81(+1.49%)
Sep 06, 2017 54.19 54.53 53.86 54.21 3,892,430 +0.40(+0.74%)
Sep 05, 2017 53.75 54.37 53.06 53.82 5,488,185 -0.16(-0.30%)
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.