Netease Inc Ads (NQ: NTES )

124.29 USD +7.53 (+6.45%)
Official Closing Price Updated: 7:39 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 323.06 330.81 318.20 328.71 1,518,773 +4.29(+1.32%)
Nov 29, 2017 330.63 331.21 318.19 324.42 1,718,047 -7.57(-2.28%)
Nov 28, 2017 332.40 336.58 326.50 331.99 1,464,456 -1.54(-0.46%)
Nov 27, 2017 341.00 343.08 332.57 333.53 984,828 -10.68(-3.10%)
Nov 24, 2017 342.00 347.00 340.75 344.21 705,818 -3.49(-1.00%)
Nov 22, 2017 344.06 355.39 344.06 347.70 2,011,228 +2.70(+0.78%)
Nov 21, 2017 348.50 355.90 343.89 345.00 2,190,769 +0.93(+0.27%)
Nov 20, 2017 362.00 363.00 338.52 344.07 3,479,157 -23.43(-6.38%)
Nov 17, 2017 340.00 375.10 340.00 367.50 6,049,596 +41.26(+12.65%)
Nov 16, 2017 310.81 332.20 305.10 326.24 3,654,024 +23.77(+7.86%)
Nov 15, 2017 297.01 304.29 296.00 302.47 1,524,758 +3.91(+1.31%)
Nov 14, 2017 300.61 301.87 294.20 298.56 1,068,268 -3.60(-1.19%)
Nov 13, 2017 301.15 308.49 301.00 302.16 1,137,852 -0.71(-0.23%)
Nov 10, 2017 309.61 310.92 302.32 302.87 1,956,480 -9.99(-3.19%)
Nov 09, 2017 312.53 316.49 307.02 312.86 1,105,329 -1.32(-0.42%)
Nov 08, 2017 306.00 320.67 305.01 314.18 1,432,883 +7.59(+2.48%)
Nov 07, 2017 308.50 311.72 305.83 306.59 1,427,534 -3.10(-1.00%)
Nov 06, 2017 300.00 310.00 298.00 309.69 3,173,091 +29.17(+10.40%)
Nov 03, 2017 275.01 285.44 275.01 280.52 1,400,037 +4.42(+1.60%)
Nov 02, 2017 275.63 282.10 272.14 276.10 882,755 +0.13(+0.05%)
Nov 01, 2017 284.08 284.61 275.56 275.97 1,537,505 -5.95(-2.11%)
Oct 31, 2017 275.00 283.00 274.63 281.92 837,593 +5.41(+1.96%)
Oct 30, 2017 280.84 282.37 275.10 276.51 1,273,899 -7.02(-2.48%)
Oct 27, 2017 276.60 284.37 274.02 283.53 1,499,520 +7.47(+2.71%)
Oct 26, 2017 277.00 278.31 271.18 276.06 1,166,371 +0.85(+0.31%)
Oct 25, 2017 279.99 283.68 271.93 275.21 1,417,129 -5.33(-1.90%)
Oct 24, 2017 276.00 283.78 273.58 280.54 1,147,269 +5.45(+1.98%)
Oct 23, 2017 275.43 278.51 273.01 275.09 838,825 -1.54(-0.56%)
Oct 20, 2017 279.00 281.96 276.28 276.63 624,272 -0.08(-0.03%)
Oct 19, 2017 275.00 279.78 273.18 276.71 736,316 -1.02(-0.37%)
Oct 18, 2017 281.00 281.01 276.41 277.73 1,057,199 -2.12(-0.76%)
Oct 17, 2017 283.20 283.39 277.12 279.85 1,099,395 -2.73(-0.97%)
Oct 16, 2017 282.00 283.40 279.66 282.58 1,327,637 +2.93(+1.05%)
Oct 13, 2017 273.27 279.79 272.82 279.65 971,173 +7.89(+2.90%)
Oct 12, 2017 269.08 274.56 269.08 271.76 899,960 +2.96(+1.10%)
Oct 11, 2017 267.80 269.21 265.42 268.80 1,057,995 -0.53(-0.20%)
Oct 10, 2017 277.84 277.88 266.28 269.33 1,527,979 -6.30(-2.29%)
Oct 09, 2017 276.98 277.00 272.52 275.63 964,334 -1.06(-0.38%)
Oct 06, 2017 271.49 276.83 271.49 276.69 948,060 +3.59(+1.31%)
Oct 05, 2017 270.93 273.83 268.39 273.10 977,258 +2.17(+0.80%)
Oct 04, 2017 271.10 271.10 268.45 270.93 1,669,494 -1.24(-0.46%)
Oct 03, 2017 267.95 274.74 266.71 272.17 1,791,880 +5.58(+2.09%)
Oct 02, 2017 265.14 267.20 261.50 266.59 881,932 +2.78(+1.05%)
Sep 29, 2017 257.15 265.40 256.32 263.81 1,445,853 +6.46(+2.51%)
Sep 28, 2017 256.16 258.55 253.20 257.35 970,853 -0.41(-0.16%)
Sep 27, 2017 262.55 262.55 255.14 257.76 1,277,108 -0.43(-0.17%)
Sep 26, 2017 265.00 265.79 258.00 258.19 1,894,155 -5.50(-2.09%)
Sep 25, 2017 268.95 270.00 259.00 263.69 1,995,627 -7.92(-2.92%)
Sep 22, 2017 275.86 277.99 268.02 271.61 1,662,729 -6.01(-2.16%)
Sep 21, 2017 284.34 284.82 275.22 277.62 1,502,554 -5.94(-2.09%)
Sep 20, 2017 288.27 288.89 280.50 283.56 1,312,717 -3.72(-1.29%)
Sep 19, 2017 293.82 295.55 286.01 287.28 1,793,738 -6.02(-2.05%)
Sep 18, 2017 277.50 293.60 276.90 293.30 3,290,448 +22.23(+8.20%)
Sep 15, 2017 267.05 275.31 262.69 271.07 2,140,291 +2.57(+0.96%)
Sep 14, 2017 269.44 270.99 266.05 268.50 1,008,764 -1.77(-0.65%)
Sep 13, 2017 270.80 273.00 269.52 270.27 1,129,968 -1.08(-0.40%)
Sep 12, 2017 272.00 272.27 269.76 271.35 998,908 -0.46(-0.17%)
Sep 11, 2017 275.99 276.79 270.62 271.81 1,105,526 -1.23(-0.45%)
Sep 08, 2017 273.60 277.13 272.77 273.04 840,083 -2.06(-0.75%)
Sep 07, 2017 273.00 275.59 270.13 275.10 805,316 +4.03(+1.49%)
Sep 06, 2017 270.95 272.64 269.31 271.07 778,486 +1.99(+0.74%)
Sep 05, 2017 268.76 271.86 265.31 269.08 1,097,637 -0.81(-0.30%)
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.