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 (%)
Oct 30, 2020 82.31 82.89 81.23 82.07 2,113,984 -1.34(-1.61%)
Oct 29, 2020 82.56 84.74 82.27 83.41 2,123,580 +1.86(+2.28%)
Oct 28, 2020 82.83 84.33 81.28 81.55 2,499,548 -2.06(-2.47%)
Oct 27, 2020 82.42 84.22 81.48 83.61 1,745,293 +1.62(+1.97%)
Oct 26, 2020 80.67 82.07 80.53 81.99 1,231,262 +0.79(+0.98%)
Oct 23, 2020 82.67 82.76 80.35 81.20 2,403,018 -1.61(-1.94%)
Oct 22, 2020 83.46 84.63 82.40 82.80 2,206,791 -0.63(-0.76%)
Oct 21, 2020 83.30 84.51 82.93 83.44 1,583,227 -0.12(-0.15%)
Oct 20, 2020 83.28 84.15 82.36 83.56 2,433,485 +0.96(+1.17%)
Oct 19, 2020 84.34 85.42 82.39 82.59 2,522,158 -1.11(-1.32%)
Oct 16, 2020 84.15 85.09 83.12 83.70 2,104,783 +0.18(+0.22%)
Oct 15, 2020 83.26 83.83 81.68 83.52 2,188,706 -1.17(-1.38%)
Oct 14, 2020 86.48 86.48 84.53 84.69 2,334,199 -1.23(-1.43%)
Oct 13, 2020 85.48 86.84 85.11 85.92 2,251,211 -0.60(-0.69%)
Oct 12, 2020 86.79 87.82 85.90 86.52 2,599,946 +0.85(+0.99%)
Oct 09, 2020 84.44 86.13 84.18 85.67 1,801,682 +2.06(+2.47%)
Oct 08, 2020 81.79 84.10 80.41 83.61 2,766,978 +1.40(+1.70%)
Oct 07, 2020 84.72 85.09 81.41 82.21 3,212,042 -2.32(-2.74%)
Oct 06, 2020 85.23 86.14 84.36 84.52 1,806,987 -1.16(-1.36%)
Oct 05, 2020 84.91 86.00 84.31 85.69 1,569,740 +1.44(+1.71%)
Oct 02, 2020 86.31 87.08 83.32 84.25 1,743,092 -3.42(-3.90%)
Oct 01, 2020 86.81 88.13 86.01 87.67 1,808,345 +1.69(+1.96%)
Sep 30, 2020 84.92 86.53 83.99 85.98 2,459,408 +0.74(+0.87%)
Sep 29, 2020 87.85 87.85 85.03 85.24 3,028,568 -2.49(-2.84%)
Sep 28, 2020 89.05 89.05 86.50 87.74 2,750,981 -1.55(-1.74%)
Sep 25, 2020 88.08 89.84 87.82 89.29 1,780,425 +0.37(+0.41%)
Sep 24, 2020 88.29 89.76 87.56 88.92 2,421,436 -0.15(-0.16%)
Sep 23, 2020 90.96 91.34 88.95 89.07 2,119,954 -2.52(-2.75%)
Sep 22, 2020 90.78 91.86 89.75 91.58 1,827,677 +0.83(+0.91%)
Sep 21, 2020 87.81 90.87 87.68 90.75 3,652,325 +2.61(+2.97%)
Sep 18, 2020 91.75 92.09 87.33 88.14 4,773,887 -0.75(-0.84%)
Sep 17, 2020 87.17 89.25 86.99 88.88 2,634,759 -0.81(-0.90%)
Sep 16, 2020 90.57 90.91 89.08 89.69 1,965,278 -0.60(-0.67%)
Sep 15, 2020 88.88 90.64 88.88 90.30 1,469,117 +2.28(+2.58%)
Sep 14, 2020 87.63 89.08 87.14 88.02 1,811,666 +1.84(+2.14%)
Sep 11, 2020 87.13 87.77 85.41 86.18 1,504,398 -0.72(-0.83%)
Sep 10, 2020 88.52 90.02 86.42 86.90 2,190,975 -2.36(-2.65%)
Sep 09, 2020 88.46 90.07 88.05 89.26 2,032,545 +2.70(+3.12%)
Sep 08, 2020 87.72 88.82 86.33 86.56 3,358,156 -5.20(-5.67%)
Sep 04, 2020 90.56 92.36 88.29 91.77 3,387,408 -0.02(-0.02%)
Sep 03, 2020 92.49 92.65 89.99 91.78 3,437,505 -1.57(-1.68%)
Sep 02, 2020 94.12 95.37 93.10 93.35 2,665,778 +0.35(+0.37%)
Sep 01, 2020 92.73 93.66 90.97 93.00 3,858,055 +0.87(+0.94%)
Aug 31, 2020 92.98 94.18 91.83 92.14 3,959,190 -3.21(-3.36%)
Aug 28, 2020 96.27 97.39 95.17 95.34 3,173,778 -1.46(-1.51%)
Aug 27, 2020 97.86 97.86 95.83 96.80 2,578,158 -0.40(-0.41%)
Aug 26, 2020 97.01 97.89 96.34 97.21 2,821,284 +0.25(+0.26%)
Aug 25, 2020 94.24 97.21 93.74 96.95 3,297,255 +4.01(+4.32%)
Aug 24, 2020 92.40 94.06 92.15 92.94 1,949,896 +1.49(+1.63%)
Aug 21, 2020 90.09 91.57 89.68 91.45 1,481,709 +1.07(+1.19%)
Aug 20, 2020 89.57 90.48 89.21 90.38 1,705,843 +0.67(+0.75%)
Aug 19, 2020 90.51 90.70 88.68 89.70 2,238,119 -0.77(-0.85%)
Aug 18, 2020 90.51 91.19 89.97 90.48 1,910,700 +0.99(+1.11%)
Aug 17, 2020 87.32 90.00 87.26 89.49 1,832,770 +2.49(+2.86%)
Aug 14, 2020 87.71 88.27 86.43 87.00 2,036,953 -0.66(-0.75%)
Aug 13, 2020 88.02 88.63 85.17 87.66 3,804,356 -1.82(-2.04%)
Aug 12, 2020 86.00 89.94 86.00 89.48 2,756,256 +3.78(+4.40%)
Aug 11, 2020 86.92 87.03 85.23 85.71 2,415,621 -0.35(-0.41%)
Aug 10, 2020 87.58 87.87 85.48 86.06 2,883,373 -1.91(-2.17%)
Aug 07, 2020 88.81 89.49 86.99 87.97 3,770,034 -2.93(-3.22%)
Aug 06, 2020 91.58 91.83 90.19 90.89 3,644,486 +0.23(+0.25%)
Aug 05, 2020 90.53 91.85 90.02 90.67 2,087,832 +0.20(+0.22%)
Aug 04, 2020 88.09 90.47 88.09 90.47 3,256,473 +2.03(+2.30%)
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.