Netease Inc Ads (NQ: NTES )

121.93 USD -2.36 (-1.90%)
Official Closing Price Updated: 7:49 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 434.42 437.78 426.77 429.38 612,426 -3.26(-0.75%)
Jun 29, 2020 435.07 435.07 426.37 432.64 601,658 -5.41(-1.24%)
Jun 26, 2020 436.43 441.80 433.15 438.05 595,100 +1.99(+0.46%)
Jun 25, 2020 432.03 438.60 428.48 436.06 631,283 -1.40(-0.32%)
Jun 24, 2020 437.00 441.87 423.54 437.46 993,570 +2.39(+0.55%)
Jun 23, 2020 425.00 437.86 423.22 435.07 1,445,184 +16.87(+4.03%)
Jun 22, 2020 416.50 418.21 410.06 418.20 577,013 +4.99(+1.21%)
Jun 19, 2020 415.99 418.84 408.27 413.21 944,200 +3.91(+0.96%)
Jun 18, 2020 409.55 414.86 406.88 409.30 545,607 +1.93(+0.47%)
Jun 17, 2020 415.90 417.08 406.15 407.37 1,035,050 -5.29(-1.28%)
Jun 16, 2020 424.31 424.31 409.70 412.66 980,230 -0.54(-0.13%)
Jun 15, 2020 404.98 415.62 401.78 413.20 987,001 +3.72(+0.91%)
Jun 12, 2020 415.55 418.65 403.83 409.48 1,409,100 -1.96(-0.48%)
Jun 11, 2020 408.66 415.76 403.40 411.44 3,016,954 -13.54(-3.19%)
Jun 10, 2020 413.68 426.88 404.50 424.98 1,667,128 +15.44(+3.77%)
Jun 09, 2020 408.00 414.28 403.23 409.54 813,469 +0.41(+0.10%)
Jun 08, 2020 425.00 425.97 404.08 409.13 1,356,300 -16.24(-3.82%)
Jun 05, 2020 411.88 427.33 410.18 425.37 1,536,400 +20.36(+5.03%)
Jun 04, 2020 415.22 424.01 401.26 405.01 1,555,632 -9.57(-2.31%)
Jun 03, 2020 420.20 425.00 412.07 414.58 1,395,260 +5.93(+1.45%)
Jun 02, 2020 398.90 416.46 392.01 408.65 1,530,635 +11.06(+2.78%)
Jun 01, 2020 389.86 397.83 371.43 397.59 1,236,930 +14.69(+3.84%)
May 29, 2020 368.48 383.75 361.01 382.90 1,108,700 +16.65(+4.55%)
May 28, 2020 375.00 375.88 365.60 366.25 844,440 -10.85(-2.88%)
May 27, 2020 386.13 387.58 375.00 377.10 841,172 -9.24(-2.39%)
May 26, 2020 382.10 395.40 381.24 386.34 899,960 +14.09(+3.79%)
May 22, 2020 384.39 385.25 365.40 372.25 1,247,200 -29.51(-7.35%)
May 21, 2020 388.60 402.07 387.88 401.76 824,028 +11.45(+2.93%)
May 20, 2020 389.00 399.49 381.87 390.31 1,526,691 -5.38(-1.36%)
May 19, 2020 385.01 399.83 380.85 395.69 1,279,446 +13.81(+3.62%)
May 18, 2020 385.00 385.99 373.69 381.88 690,670 +7.47(+2.00%)
May 15, 2020 368.92 374.87 368.20 374.41 557,200 +2.38(+0.64%)
May 14, 2020 358.86 372.55 358.86 372.03 613,724 +1.06(+0.29%)
May 13, 2020 364.90 375.98 363.53 370.97 937,718 +10.32(+2.86%)
May 12, 2020 359.38 367.14 358.22 360.65 508,648 +4.54(+1.27%)
May 11, 2020 360.25 365.08 355.26 356.11 502,902 -3.66(-1.02%)
May 08, 2020 353.92 361.51 353.86 359.77 444,800 +12.45(+3.58%)
May 07, 2020 344.84 349.25 342.92 347.32 423,772 +5.32(+1.56%)
May 06, 2020 341.02 349.36 340.20 342.00 363,948 +2.77(+0.82%)
May 05, 2020 341.79 347.55 337.43 339.23 645,028 +9.65(+2.93%)
May 04, 2020 330.75 334.33 327.02 329.58 556,628 +4.24(+1.30%)
May 01, 2020 338.68 340.62 324.42 325.34 698,200 -19.62(-5.69%)
Apr 30, 2020 349.60 353.90 339.89 344.96 739,970 -8.42(-2.38%)
Apr 29, 2020 352.35 358.75 347.54 353.38 547,275 +0.01(+0.00%)
Apr 28, 2020 360.80 363.95 350.79 353.37 753,494 -5.87(-1.63%)
Apr 27, 2020 356.40 362.80 352.37 359.24 531,025 +10.29(+2.95%)
Apr 24, 2020 347.53 349.32 339.93 348.95 383,500 +6.09(+1.78%)
Apr 23, 2020 350.99 350.99 339.60 342.86 574,250 -5.81(-1.67%)
Apr 22, 2020 351.18 351.62 345.17 348.67 487,282 +4.27(+1.24%)
Apr 21, 2020 345.38 351.38 337.07 344.40 534,189 -4.43(-1.27%)
Apr 20, 2020 346.06 353.81 345.40 348.83 552,560 +0.19(+0.05%)
Apr 17, 2020 365.00 367.52 342.83 348.64 787,700 -13.57(-3.75%)
Apr 16, 2020 351.10 363.47 350.12 362.21 871,290 +12.39(+3.54%)
Apr 15, 2020 338.20 350.77 338.20 349.82 361,258 +7.96(+2.33%)
Apr 14, 2020 347.48 350.53 340.42 341.86 653,866 +3.32(+0.98%)
Apr 13, 2020 326.26 339.86 325.57 338.54 784,125 +11.19(+3.42%)
Apr 09, 2020 327.57 331.37 321.00 327.35 580,500 +2.03(+0.62%)
Apr 08, 2020 329.39 331.14 322.19 325.32 579,031 -1.65(-0.50%)
Apr 07, 2020 340.11 341.39 326.05 326.97 922,557 -10.63(-3.15%)
Apr 06, 2020 335.95 338.62 322.24 337.60 711,315 +12.60(+3.88%)
Apr 03, 2020 326.21 337.67 324.04 325.00 798,000 -6.12(-1.85%)
Apr 02, 2020 320.00 331.59 320.00 331.12 512,767 +7.74(+2.39%)
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.