Netease Inc Ads (NQ: NTES )

93.34 USD -0.46 (-0.49%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 93.51 93.95 92.16 93.34 1,407,095 -0.46(-0.49%)
Nov 25, 2020 95.52 96.25 92.61 93.80 3,324,600 -3.72(-3.81%)
Nov 24, 2020 97.00 98.40 96.58 97.52 4,046,066 +2.73(+2.88%)
Nov 23, 2020 94.68 95.74 93.43 94.79 2,985,013 +1.28(+1.37%)
Nov 20, 2020 91.02 94.08 91.02 93.51 3,584,000 +4.29(+4.81%)
Nov 19, 2020 87.25 90.50 87.00 89.22 4,214,217 +3.72(+4.35%)
Nov 18, 2020 87.29 88.06 84.88 85.50 3,354,204 -1.35(-1.55%)
Nov 17, 2020 87.73 88.45 85.88 86.85 2,396,397 -0.25(-0.29%)
Nov 16, 2020 87.88 88.48 86.18 87.10 2,262,664 -1.17(-1.33%)
Nov 13, 2020 89.23 89.76 87.27 88.27 2,511,800 +0.93(+1.06%)
Nov 12, 2020 90.89 91.52 86.86 87.34 3,367,846 -2.25(-2.51%)
Nov 11, 2020 88.39 90.66 88.16 89.59 2,603,702 +2.04(+2.33%)
Nov 10, 2020 87.90 90.20 85.40 87.55 3,366,096 -0.29(-0.33%)
Nov 09, 2020 90.78 91.63 87.80 87.84 3,559,963 -4.20(-4.56%)
Nov 06, 2020 91.91 92.31 89.77 92.04 1,908,600 +0.46(+0.50%)
Nov 05, 2020 96.10 96.10 89.88 91.58 3,420,071 -2.10(-2.24%)
Nov 04, 2020 89.82 94.25 88.82 93.68 3,537,745 +7.77(+9.04%)
Nov 03, 2020 82.93 86.70 82.93 85.91 2,353,985 +1.58(+1.87%)
Nov 02, 2020 86.25 86.38 82.94 84.33 2,573,454 -2.46(-2.83%)
Oct 30, 2020 87.05 87.66 85.91 86.79 1,998,900 -1.42(-1.61%)
Oct 29, 2020 87.31 89.62 87.01 88.21 2,007,974 +1.97(+2.28%)
Oct 28, 2020 87.60 89.18 85.96 86.24 2,363,475 -2.18(-2.47%)
Oct 27, 2020 87.16 89.07 86.17 88.42 1,650,281 +1.71(+1.97%)
Oct 26, 2020 85.31 86.79 85.17 86.71 1,164,233 +0.84(+0.98%)
Oct 23, 2020 87.43 87.52 84.98 85.87 2,272,200 -1.70(-1.94%)
Oct 22, 2020 88.26 89.50 87.14 87.57 2,086,655 -0.67(-0.76%)
Oct 21, 2020 88.10 89.38 87.70 88.24 1,497,038 -0.13(-0.15%)
Oct 20, 2020 88.08 89.00 87.10 88.37 2,301,008 +1.02(+1.17%)
Oct 19, 2020 89.20 90.34 87.13 87.35 2,384,854 -1.17(-1.32%)
Oct 16, 2020 88.99 89.99 87.91 88.52 1,990,200 +0.19(+0.22%)
Oct 15, 2020 88.05 88.66 86.38 88.33 2,069,555 -1.24(-1.38%)
Oct 14, 2020 91.46 91.46 89.40 89.57 2,207,127 -1.30(-1.43%)
Oct 13, 2020 90.40 91.84 90.01 90.87 2,128,657 -0.63(-0.69%)
Oct 12, 2020 91.79 92.88 90.85 91.50 2,458,407 +0.90(+0.99%)
Oct 09, 2020 89.30 91.09 89.03 90.60 1,703,600 +2.18(+2.47%)
Oct 08, 2020 86.50 88.94 85.04 88.42 2,616,346 +1.48(+1.70%)
Oct 07, 2020 89.60 89.99 86.10 86.94 3,037,181 -2.45(-2.74%)
Oct 06, 2020 90.14 91.10 89.22 89.39 1,708,616 -1.23(-1.36%)
Oct 05, 2020 89.80 90.95 89.16 90.62 1,484,285 +1.52(+1.71%)
Oct 02, 2020 91.28 92.09 88.12 89.10 1,648,200 -374.49(-80.78%)
Oct 01, 2020 459.05 466.04 454.82 463.59 341,980 +8.92(+1.96%)
Sep 30, 2020 449.02 457.58 444.13 454.67 465,104 +3.91(+0.87%)
Sep 29, 2020 464.53 464.53 449.65 450.76 572,739 -13.18(-2.84%)
Sep 28, 2020 470.87 470.87 457.40 463.94 520,244 -8.20(-1.74%)
Sep 25, 2020 465.73 475.05 464.38 472.14 336,700 +1.93(+0.41%)
Sep 24, 2020 466.88 474.63 463.01 470.21 457,923 -0.77(-0.16%)
Sep 23, 2020 480.96 482.99 470.37 470.98 400,909 -13.30(-2.75%)
Sep 22, 2020 480.04 485.72 474.58 484.28 345,636 +4.39(+0.91%)
Sep 21, 2020 464.35 480.49 463.66 479.89 690,699 +13.82(+2.97%)
Sep 18, 2020 485.18 486.95 461.80 466.07 902,800 -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%)
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.