Netease Inc Ads (NQ: NTES )

105.08 USD +0.31 (+0.30%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 223.26 229.61 223.26 227.07 1,065,200 +3.84(+1.72%)
Nov 29, 2018 228.10 230.47 220.88 223.23 876,920 -10.37(-4.44%)
Nov 28, 2018 233.15 236.71 223.88 233.60 783,222 +3.27(+1.42%)
Nov 27, 2018 229.12 231.23 225.09 230.33 502,658 +0.35(+0.15%)
Nov 26, 2018 228.53 233.22 227.59 229.98 419,301 +4.23(+1.87%)
Nov 23, 2018 230.44 231.04 221.02 225.75 532,500 -7.83(-3.35%)
Nov 21, 2018 233.58 233.58 233.58 0 +6.78(+2.99%)
Nov 20, 2018 226.00 231.61 225.00 226.80 798,120 -6.48(-2.78%)
Nov 19, 2018 229.26 238.97 229.26 233.28 942,790 -0.13(-0.06%)
Nov 16, 2018 229.83 237.99 229.16 233.41 836,500 +2.02(+0.87%)
Nov 15, 2018 228.50 242.00 228.50 231.39 1,754,437 +11.68(+5.32%)
Nov 14, 2018 216.93 221.37 215.39 219.71 881,017 +5.52(+2.58%)
Nov 13, 2018 216.67 220.08 212.58 214.19 834,271 +1.61(+0.76%)
Nov 12, 2018 219.95 219.95 208.63 212.58 944,644 -9.33(-4.20%)
Nov 09, 2018 224.00 224.99 216.57 221.91 1,450,000 -9.49(-4.10%)
Nov 08, 2018 232.69 238.48 229.00 231.40 950,616 -3.65(-1.55%)
Nov 07, 2018 233.27 237.55 231.97 235.05 740,016 +6.41(+2.80%)
Nov 06, 2018 227.35 233.47 225.36 228.64 507,837 +2.35(+1.04%)
Nov 05, 2018 226.00 232.88 223.70 226.29 840,697 +3.63(+1.63%)
Nov 02, 2018 225.00 226.26 218.86 222.66 784,200 +2.04(+0.92%)
Nov 01, 2018 212.00 225.62 210.06 220.62 1,105,596 +12.77(+6.14%)
Oct 31, 2018 205.04 209.23 203.42 207.85 657,106 +7.75(+3.87%)
Oct 30, 2018 197.17 201.48 192.03 200.10 595,306 +2.99(+1.52%)
Oct 29, 2018 205.39 205.39 193.35 197.11 750,882 -4.07(-2.02%)
Oct 26, 2018 188.50 205.52 188.05 201.18 1,062,600 +1.69(+0.85%)
Oct 25, 2018 195.01 199.76 194.01 199.49 904,884 +6.49(+3.36%)
Oct 24, 2018 205.41 207.46 192.89 193.00 1,257,945 -17.94(-8.50%)
Oct 23, 2018 204.63 212.67 201.35 210.94 756,254 -3.34(-1.56%)
Oct 22, 2018 217.91 220.17 212.19 214.28 869,774 +4.11(+1.96%)
Oct 19, 2018 217.21 219.41 208.80 210.17 820,200 -1.81(-0.85%)
Oct 18, 2018 217.00 218.43 210.16 211.98 855,172 -9.03(-4.09%)
Oct 17, 2018 224.80 225.00 219.20 221.01 534,229 -4.24(-1.88%)
Oct 16, 2018 220.00 225.74 219.22 225.25 694,661 +7.31(+3.35%)
Oct 15, 2018 215.47 219.45 212.61 217.94 587,425 -2.94(-1.33%)
Oct 12, 2018 218.22 222.37 217.10 220.88 1,163,400 +9.48(+4.48%)
Oct 11, 2018 205.62 212.87 205.00 211.40 1,554,881 +0.89(+0.42%)
Oct 10, 2018 213.93 214.88 209.39 210.51 1,526,962 -6.59(-3.04%)
Oct 09, 2018 215.95 218.34 212.53 217.10 633,604 +0.29(+0.13%)
Oct 08, 2018 208.12 218.73 206.94 216.81 719,656 +1.30(+0.60%)
Oct 05, 2018 214.17 217.45 213.82 215.51 934,000 +0.89(+0.41%)
Oct 04, 2018 218.31 218.42 212.54 214.62 882,967 -8.03(-3.61%)
Oct 03, 2018 223.78 225.08 221.21 222.65 536,519 +0.83(+0.37%)
Oct 02, 2018 228.50 229.09 216.08 221.82 2,029,921 -12.13(-5.18%)
Oct 01, 2018 230.53 237.48 229.40 233.95 1,508,685 +5.70(+2.50%)
Sep 28, 2018 224.49 229.92 224.37 228.25 1,266,000 +2.69(+1.19%)
Sep 27, 2018 221.37 225.75 218.29 225.56 1,430,064 +3.94(+1.78%)
Sep 26, 2018 217.45 223.33 216.50 221.62 929,269 +6.62(+3.08%)
Sep 25, 2018 211.54 216.66 210.24 215.00 627,629 +4.97(+2.37%)
Sep 24, 2018 209.53 213.16 208.10 210.03 674,003 -4.72(-2.20%)
Sep 21, 2018 219.01 219.28 214.15 214.75 1,358,700 +1.56(+0.73%)
Sep 20, 2018 206.20 216.89 203.69 213.19 1,384,764 +8.49(+4.15%)
Sep 19, 2018 199.01 206.50 198.77 204.70 983,524 +5.69(+2.86%)
Sep 18, 2018 198.26 202.61 197.63 199.01 899,180 +0.64(+0.32%)
Sep 17, 2018 197.84 201.45 195.95 198.37 1,011,320 -3.56(-1.76%)
Sep 14, 2018 202.00 203.05 200.44 201.93 866,600 +0.17(+0.08%)
Sep 13, 2018 195.23 202.45 194.72 201.76 1,384,050 +10.17(+5.31%)
Sep 12, 2018 188.00 193.55 184.93 191.59 934,208 +2.80(+1.48%)
Sep 11, 2018 185.67 189.66 184.60 188.79 630,041 +0.40(+0.21%)
Sep 10, 2018 191.00 192.00 187.68 188.39 943,183 -4.96(-2.57%)
Sep 07, 2018 189.54 196.47 189.18 193.35 636,000 +2.16(+1.13%)
Sep 06, 2018 189.25 194.46 189.25 191.19 836,050 +1.44(+0.76%)
Sep 05, 2018 192.01 193.23 188.72 189.75 1,268,118 -7.52(-3.81%)
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.