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 30, 2019 46.64 46.81 46.12 46.66 4,748,839 +0.24(+0.52%)
Aug 29, 2019 46.44 46.85 46.02 46.42 3,260,479 +0.58(+1.27%)
Aug 28, 2019 46.66 46.85 45.69 45.84 2,865,642 -1.11(-2.36%)
Aug 27, 2019 46.06 47.08 45.98 46.94 4,618,767 +1.39(+3.06%)
Aug 26, 2019 45.70 45.82 44.98 45.55 4,993,795 +0.31(+0.69%)
Aug 23, 2019 44.98 45.51 44.63 45.24 3,225,822 +0.02(+0.05%)
Aug 22, 2019 46.39 46.39 45.14 45.22 2,945,624 -0.95(-2.06%)
Aug 21, 2019 46.01 46.76 45.75 46.17 2,990,305 +0.77(+1.71%)
Aug 20, 2019 46.19 46.94 45.36 45.40 4,255,361 -2.39(-5.01%)
Aug 19, 2019 47.77 47.91 46.90 47.79 3,165,194 +0.69(+1.46%)
Aug 16, 2019 46.95 47.31 45.95 47.11 4,320,105 +0.69(+1.48%)
Aug 15, 2019 47.79 47.79 45.59 46.42 5,521,970 -1.35(-2.83%)
Aug 14, 2019 46.11 48.24 46.07 47.77 8,649,330 +0.23(+0.49%)
Aug 13, 2019 42.92 47.71 42.90 47.54 10,414,768 +4.69(+10.93%)
Aug 12, 2019 43.17 43.55 42.83 42.85 4,263,641 -1.41(-3.19%)
Aug 09, 2019 42.95 44.85 42.89 44.27 7,162,496 +0.89(+2.05%)
Aug 08, 2019 41.92 44.64 41.40 43.38 11,186,351 +4.04(+10.26%)
Aug 07, 2019 38.45 39.61 38.17 39.34 4,236,567 +0.58(+1.50%)
Aug 06, 2019 39.43 39.66 38.66 38.76 5,043,126 +0.14(+0.37%)
Aug 05, 2019 38.76 39.22 38.09 38.61 5,541,845 -1.43(-3.56%)
Aug 02, 2019 40.41 40.96 39.24 40.04 5,028,508 -0.95(-2.33%)
Aug 01, 2019 42.37 43.00 40.46 40.99 3,861,108 -1.07(-2.55%)
Jul 31, 2019 42.40 42.68 41.20 42.06 3,010,196 -0.36(-0.84%)
Jul 30, 2019 42.01 43.08 41.55 42.42 3,213,059 +0.36(+0.85%)
Jul 29, 2019 43.44 43.51 41.98 42.06 5,010,993 -1.48(-3.41%)
Jul 26, 2019 44.29 44.33 43.35 43.55 2,765,569 -0.20(-0.47%)
Jul 25, 2019 44.74 44.74 42.88 43.75 2,902,481 -0.93(-2.07%)
Jul 24, 2019 44.69 45.12 44.47 44.68 1,884,615 +0.02(+0.04%)
Jul 23, 2019 44.30 45.00 44.30 44.66 2,057,688 +0.38(+0.86%)
Jul 22, 2019 44.83 44.86 44.07 44.28 2,236,391 -0.15(-0.34%)
Jul 19, 2019 45.70 46.02 44.36 44.43 3,524,455 -0.77(-1.70%)
Jul 18, 2019 45.90 45.91 45.15 45.19 3,609,732 -0.82(-1.77%)
Jul 17, 2019 46.85 46.88 45.66 46.01 2,287,406 -1.26(-2.66%)
Jul 16, 2019 46.88 47.52 46.73 47.27 1,688,352 +0.57(+1.23%)
Jul 15, 2019 47.60 47.79 46.67 46.70 2,229,581 -0.66(-1.40%)
Jul 12, 2019 48.26 48.68 47.26 47.36 1,985,284 -0.64(-1.34%)
Jul 11, 2019 48.09 48.11 47.38 48.00 1,739,960 +0.14(+0.29%)
Jul 10, 2019 47.64 48.22 47.23 47.86 2,069,211 +0.92(+1.97%)
Jul 09, 2019 46.38 47.11 46.30 46.94 1,645,931 -0.04(-0.09%)
Jul 08, 2019 47.44 47.54 46.80 46.98 2,088,608 -0.68(-1.42%)
Jul 05, 2019 47.93 48.52 47.13 47.66 1,966,627 -0.74(-1.53%)
Jul 03, 2019 47.91 48.43 47.46 48.40 2,043,997 +0.71(+1.48%)
Jul 02, 2019 48.00 48.57 47.48 47.69 2,488,069 -0.19(-0.39%)
Jul 01, 2019 48.07 48.34 47.63 47.88 2,772,033 +1.26(+2.71%)
Jun 28, 2019 47.86 47.93 46.38 46.61 2,138,926 -1.02(-2.14%)
Jun 27, 2019 47.11 47.74 46.83 47.63 1,852,350 +0.88(+1.87%)
Jun 26, 2019 46.45 47.31 46.40 46.75 2,179,455 +0.35(+0.76%)
Jun 25, 2019 47.34 47.38 46.05 46.40 2,508,772 -1.34(-2.80%)
Jun 24, 2019 48.14 48.24 47.59 47.73 1,666,173 -0.09(-0.19%)
Jun 21, 2019 48.24 48.63 47.74 47.83 3,308,257 -0.51(-1.06%)
Jun 20, 2019 48.30 49.21 48.02 48.34 2,683,096 +0.96(+2.03%)
Jun 19, 2019 48.51 48.73 47.04 47.38 4,061,359 -1.12(-2.32%)
Jun 18, 2019 48.51 49.30 48.33 48.50 2,327,336 +0.43(+0.90%)
Jun 17, 2019 49.21 49.21 47.75 48.07 2,839,109 -0.40(-0.82%)
Jun 14, 2019 48.33 48.73 48.16 48.47 5,306,162 -0.26(-0.54%)
Jun 13, 2019 48.84 49.18 48.58 48.73 3,008,725 -0.03(-0.06%)
Jun 12, 2019 48.63 48.95 48.39 48.75 3,786,849 -0.41(-0.84%)
Jun 11, 2019 48.81 49.27 48.29 49.17 4,123,771 +1.27(+2.65%)
Jun 10, 2019 47.50 48.16 46.93 47.90 3,700,008 +0.83(+1.77%)
Jun 07, 2019 46.26 47.46 46.14 47.07 3,144,189 +1.06(+2.30%)
Jun 06, 2019 44.88 46.24 44.51 46.01 2,843,658 +1.25(+2.80%)
Jun 05, 2019 46.18 46.37 44.32 44.75 3,711,658 -0.97(-2.13%)
Jun 04, 2019 45.18 45.78 44.39 45.73 3,835,367 +1.14(+2.55%)
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.