Netease Inc Ads (NQ: NTES )

466.07 USD -3.94 (-0.84%)
Official Closing Price Updated: 7:49 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 485.18 486.95 461.80 466.07 902,837 -3.94(-0.84%)
Sep 17, 2020 460.95 471.95 459.98 470.01 498,265 -4.28(-0.90%)
Sep 16, 2020 478.90 480.70 471.02 474.29 371,658 -3.19(-0.67%)
Sep 15, 2020 469.99 479.30 469.99 477.48 277,828 +12.03(+2.58%)
Sep 14, 2020 463.36 471.04 460.76 465.45 342,608 +9.74(+2.14%)
Sep 11, 2020 460.75 464.11 451.62 455.71 284,500 -3.81(-0.83%)
Sep 10, 2020 468.09 476.00 456.99 459.52 414,340 -12.49(-2.65%)
Sep 09, 2020 467.79 476.27 465.58 472.01 384,379 +14.27(+3.12%)
Sep 08, 2020 463.87 469.66 456.49 457.74 635,068 -27.51(-5.67%)
Sep 04, 2020 478.86 488.38 466.84 485.25 640,600 -0.08(-0.02%)
Sep 03, 2020 489.06 489.94 475.86 485.33 650,074 -8.29(-1.68%)
Sep 02, 2020 497.72 504.31 492.32 493.62 504,131 +1.83(+0.37%)
Sep 01, 2020 490.35 495.25 481.02 491.79 729,605 +4.58(+0.94%)
Aug 31, 2020 491.69 497.99 485.58 487.21 748,731 -16.96(-3.36%)
Aug 28, 2020 509.05 515.01 503.23 504.17 600,200 -7.71(-1.51%)
Aug 27, 2020 517.49 517.49 506.75 511.88 487,561 -2.13(-0.41%)
Aug 26, 2020 513.00 517.65 509.41 514.01 533,539 -0.15(-0.03%)
Aug 25, 2020 499.78 515.51 497.13 514.16 621,750 +21.27(+4.32%)
Aug 24, 2020 490.00 498.82 488.70 492.89 367,684 +7.91(+1.63%)
Aug 21, 2020 477.74 485.61 475.60 484.98 279,400 +5.69(+1.19%)
Aug 20, 2020 474.99 479.83 473.08 479.29 321,664 +3.57(+0.75%)
Aug 19, 2020 480.00 480.98 470.27 475.72 422,033 -4.10(-0.85%)
Aug 18, 2020 479.99 483.60 477.12 479.82 360,293 +5.25(+1.11%)
Aug 17, 2020 463.07 477.31 462.75 474.57 345,598 +13.18(+2.86%)
Aug 14, 2020 465.12 468.10 458.36 461.39 384,100 -3.48(-0.75%)
Aug 13, 2020 466.80 470.00 451.68 464.87 717,372 -9.66(-2.04%)
Aug 12, 2020 456.08 476.97 456.08 474.53 519,736 +20.02(+4.40%)
Aug 11, 2020 460.93 461.55 452.00 454.51 455,504 -1.87(-0.41%)
Aug 10, 2020 464.44 465.99 453.32 456.38 543,706 -10.12(-2.17%)
Aug 07, 2020 471.00 474.56 461.30 466.50 710,900 -15.53(-3.22%)
Aug 06, 2020 485.64 486.97 478.28 482.03 687,226 +1.20(+0.25%)
Aug 05, 2020 480.12 487.11 477.40 480.83 393,694 +1.05(+0.22%)
Aug 04, 2020 467.17 479.78 467.17 479.78 614,060 +10.79(+2.30%)
Aug 03, 2020 463.93 471.87 463.93 468.99 514,241 +10.57(+2.31%)
Jul 31, 2020 453.94 459.55 450.40 458.42 514,700 +7.20(+1.60%)
Jul 30, 2020 451.08 454.66 448.03 451.22 459,209 -1.18(-0.26%)
Jul 29, 2020 450.28 457.85 449.36 452.40 570,413 +2.12(+0.47%)
Jul 28, 2020 444.10 457.17 444.10 450.28 382,063 -1.63(-0.36%)
Jul 27, 2020 451.79 455.23 448.33 451.91 545,143 +3.58(+0.80%)
Jul 24, 2020 441.45 448.71 434.02 448.33 841,500 -7.09(-1.56%)
Jul 23, 2020 465.30 465.54 452.17 455.42 601,857 -9.69(-2.08%)
Jul 22, 2020 467.58 472.85 462.12 465.11 531,189 -6.75(-1.43%)
Jul 21, 2020 479.98 486.05 469.05 471.86 554,390 +0.97(+0.21%)
Jul 20, 2020 459.99 473.90 457.00 470.89 457,878 +13.62(+2.98%)
Jul 17, 2020 453.08 458.54 451.24 457.27 560,200 +7.27(+1.62%)
Jul 16, 2020 457.98 458.26 446.58 450.00 859,080 -22.21(-4.70%)
Jul 15, 2020 480.57 480.57 470.94 472.21 723,822 -3.84(-0.81%)
Jul 14, 2020 461.92 476.97 458.85 476.05 785,267 -0.94(-0.20%)
Jul 13, 2020 485.52 492.48 474.43 476.99 964,288 -7.47(-1.54%)
Jul 10, 2020 491.01 492.00 473.86 484.46 1,373,100 +1.20(+0.25%)
Jul 09, 2020 494.23 503.27 478.00 483.26 2,170,568 +28.70(+6.31%)
Jul 08, 2020 452.85 455.98 448.69 454.56 967,551 +10.27(+2.31%)
Jul 07, 2020 439.39 449.69 437.59 444.29 937,112 +4.25(+0.97%)
Jul 06, 2020 440.65 449.22 436.16 440.04 1,037,002 +9.13(+2.12%)
Jul 02, 2020 436.80 437.69 429.46 430.91 861,900 +3.17(+0.74%)
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.