Netease Inc Ads (NQ: NTES )

112.95 USD +2.85 (+2.59%)
Official Closing Price Updated: 5:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 93.13 93.15 90.13 90.37 3,213,768 -2.97(-3.18%)
Nov 27, 2020 93.51 93.95 92.16 93.34 1,407,000 -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%)
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.