Netease Inc Ads (NQ: NTES )

116.76 USD +0.73 (+0.63%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 311.81 321.49 307.17 320.96 912,414 +14.05(+4.58%)
Mar 30, 2020 301.36 311.01 300.93 306.91 842,173 +5.56(+1.85%)
Mar 27, 2020 305.10 308.00 300.01 301.35 695,200 -16.59(-5.22%)
Mar 26, 2020 313.74 323.64 312.07 317.94 856,355 +10.04(+3.26%)
Mar 25, 2020 323.38 326.71 307.00 307.90 992,086 -15.93(-4.92%)
Mar 24, 2020 309.21 328.00 303.03 323.83 1,077,516 +25.03(+8.38%)
Mar 23, 2020 291.72 306.84 285.24 298.80 1,030,032 +13.74(+4.82%)
Mar 20, 2020 300.99 313.42 282.94 285.06 1,304,000 -6.12(-2.10%)
Mar 19, 2020 270.69 300.05 270.69 291.18 1,236,888 +20.75(+7.67%)
Mar 18, 2020 282.13 289.17 265.86 270.43 1,372,500 -25.34(-8.57%)
Mar 17, 2020 289.03 302.00 281.49 295.77 1,050,477 +12.42(+4.38%)
Mar 16, 2020 298.18 306.66 283.05 283.35 1,580,799 -36.55(-11.43%)
Mar 13, 2020 314.48 320.00 302.16 319.90 1,111,700 +22.28(+7.49%)
Mar 12, 2020 306.03 313.62 290.55 297.62 1,409,286 -26.48(-8.17%)
Mar 11, 2020 318.79 335.83 318.05 324.10 980,665 -0.61(-0.19%)
Mar 10, 2020 328.49 329.60 319.13 324.71 809,161 +3.46(+1.08%)
Mar 09, 2020 318.40 327.40 315.01 321.25 934,566 -14.96(-4.45%)
Mar 06, 2020 329.28 337.98 327.91 336.21 1,008,400 -4.73(-1.39%)
Mar 05, 2020 333.00 348.46 332.50 340.94 1,172,922 +4.24(+1.26%)
Mar 04, 2020 322.01 338.90 322.01 336.70 828,829 +17.23(+5.39%)
Mar 03, 2020 313.08 322.98 310.08 319.47 1,516,583 +9.41(+3.03%)
Mar 02, 2020 319.33 321.43 306.76 310.06 1,417,615 -8.65(-2.71%)
Feb 28, 2020 311.62 324.61 311.18 318.71 1,161,300 -3.22(-1.00%)
Feb 27, 2020 332.21 336.24 315.41 321.93 1,296,135 -23.92(-6.92%)
Feb 26, 2020 347.90 351.70 340.00 345.85 902,186 +7.94(+2.35%)
Feb 25, 2020 341.06 348.90 335.02 337.91 710,065 +2.93(+0.87%)
Feb 24, 2020 332.82 339.52 328.26 334.98 628,702 -10.01(-2.90%)
Feb 21, 2020 350.00 350.46 343.79 344.99 400,600 -4.84(-1.38%)
Feb 20, 2020 353.58 356.74 343.14 349.83 785,384 -6.95(-1.95%)
Feb 19, 2020 354.80 361.00 354.18 356.78 593,611 +4.04(+1.15%)
Feb 18, 2020 353.01 356.14 351.26 352.74 535,028 -1.90(-0.54%)
Feb 14, 2020 358.70 358.70 351.55 354.64 443,700 +0.31(+0.09%)
Feb 13, 2020 347.67 354.86 345.46 354.33 651,135 +6.02(+1.73%)
Feb 12, 2020 352.72 353.51 347.14 348.31 629,844 -2.66(-0.76%)
Feb 11, 2020 356.47 358.24 350.06 350.97 503,705 -1.53(-0.43%)
Feb 10, 2020 341.07 355.48 340.32 352.50 976,641 +12.75(+3.75%)
Feb 07, 2020 346.75 347.29 337.27 339.75 990,700 -7.13(-2.06%)
Feb 06, 2020 340.19 347.67 336.09 346.88 768,684 +9.03(+2.67%)
Feb 05, 2020 347.18 347.95 335.11 337.85 651,707 -4.88(-1.42%)
Feb 04, 2020 338.88 346.22 336.02 342.73 1,086,233 +13.23(+4.02%)
Feb 03, 2020 323.98 332.37 323.27 329.50 930,687 +8.74(+2.72%)
Jan 31, 2020 326.73 326.73 319.72 320.76 803,300 -7.24(-2.21%)
Jan 30, 2020 328.90 332.47 327.15 328.00 519,785 -5.35(-1.60%)
Jan 29, 2020 331.46 333.60 329.07 333.35 612,678 +5.46(+1.67%)
Jan 28, 2020 324.57 328.68 322.67 327.89 672,756 +5.78(+1.79%)
Jan 27, 2020 317.85 324.51 317.48 322.11 1,152,248 -6.04(-1.84%)
Jan 24, 2020 336.24 339.17 327.04 328.15 997,200 -6.79(-2.03%)
Jan 23, 2020 335.42 339.00 332.15 334.94 860,015 -5.21(-1.53%)
Jan 22, 2020 342.51 344.58 339.84 340.15 502,974 -0.66(-0.19%)
Jan 21, 2020 348.39 348.39 339.18 340.81 990,182 -9.01(-2.58%)
Jan 17, 2020 351.94 352.00 345.43 349.82 782,400 -0.31(-0.09%)
Jan 16, 2020 345.30 350.51 341.44 350.13 650,960 +4.45(+1.29%)
Jan 15, 2020 350.00 351.41 345.48 345.68 631,106 -3.23(-0.93%)
Jan 14, 2020 349.52 351.33 346.06 348.91 804,644 -0.62(-0.18%)
Jan 13, 2020 341.75 350.98 341.75 349.53 832,064 +10.62(+3.13%)
Jan 10, 2020 339.36 342.31 338.22 338.91 570,000 +0.54(+0.16%)
Jan 09, 2020 334.00 339.16 332.57 338.37 702,083 +7.36(+2.22%)
Jan 08, 2020 326.80 334.06 326.80 331.01 428,179 +2.98(+0.91%)
Jan 07, 2020 324.54 330.74 322.90 328.03 515,364 +3.97(+1.23%)
Jan 06, 2020 323.67 324.54 319.32 324.06 559,328 -0.60(-0.18%)
Jan 03, 2020 323.29 331.86 322.18 324.66 657,400 -4.04(-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.