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 (%)
Dec 29, 2017 62.14 62.14 62.14 0 -0.88(-1.39%)
Dec 28, 2017 65.09 65.34 62.16 63.02 10,334,456 -2.10(-3.23%)
Dec 27, 2017 65.20 65.53 64.48 65.12 3,139,880 +0.02(+0.02%)
Dec 26, 2017 65.34 65.91 63.45 65.11 4,692,662 -0.74(-1.12%)
Dec 22, 2017 67.65 67.71 65.38 65.84 4,122,587 -1.03(-1.54%)
Dec 21, 2017 66.92 68.00 66.65 66.87 8,052,291 +1.61(+2.46%)
Dec 20, 2017 65.11 65.42 64.02 65.27 5,329,402 +0.10(+0.15%)
Dec 19, 2017 65.26 66.69 64.65 65.16 8,367,110 -0.28(-0.42%)
Dec 18, 2017 65.03 66.55 64.85 65.44 7,646,795 +1.37(+2.14%)
Dec 15, 2017 63.95 64.21 62.87 64.07 10,346,451 -0.12(-0.18%)
Dec 14, 2017 63.93 65.50 63.85 64.19 7,189,560 -0.25(-0.38%)
Dec 13, 2017 63.03 65.64 62.94 64.43 9,052,124 +2.39(+3.85%)
Dec 12, 2017 61.55 62.43 59.71 62.04 7,505,729 -0.05(-0.07%)
Dec 11, 2017 58.55 62.11 58.38 62.09 9,838,899 +4.19(+7.23%)
Dec 08, 2017 58.79 59.31 57.65 57.90 9,442,366 +0.21(+0.36%)
Dec 07, 2017 57.78 58.26 57.00 57.69 6,247,620 +0.37(+0.65%)
Dec 06, 2017 56.19 57.90 56.18 57.32 8,136,655 +0.05(+0.09%)
Dec 05, 2017 59.07 56.95 57.26 7,761,168 -1.97(-3.32%)
Dec 04, 2017 58.71 60.48 58.29 59.23 7,456,345 +0.90(+1.55%)
Dec 01, 2017 58.46 59.18 57.47 58.33 6,575,583 -0.87(-1.46%)
Nov 30, 2017 58.18 59.57 57.30 59.19 8,433,965 +0.90(+1.55%)
Nov 29, 2017 59.41 59.51 57.17 58.29 9,561,781 -1.36(-2.28%)
Nov 28, 2017 59.73 60.48 58.67 59.65 8,150,421 -0.28(-0.46%)
Nov 27, 2017 61.27 61.64 59.76 59.93 5,481,054 -1.92(-3.10%)
Nov 24, 2017 61.45 62.35 61.23 61.85 3,928,226 -0.63(-1.00%)
Nov 22, 2017 61.82 63.86 61.82 62.47 11,193,478 +0.49(+0.78%)
Nov 21, 2017 62.62 63.95 61.79 61.99 12,192,712 +0.17(+0.27%)
Nov 20, 2017 65.04 65.22 60.82 61.82 19,363,228 -4.21(-6.38%)
Nov 17, 2017 61.09 67.40 61.09 66.03 33,668,992 +7.41(+12.65%)
Nov 16, 2017 55.85 59.69 54.82 58.62 20,336,450 +4.27(+7.86%)
Nov 15, 2017 53.37 54.67 53.18 54.35 8,486,032 +0.70(+1.31%)
Nov 14, 2017 54.01 54.24 52.86 53.64 5,945,439 -0.65(-1.19%)
Nov 13, 2017 54.11 55.43 54.08 54.29 6,332,709 -0.13(-0.23%)
Nov 10, 2017 55.63 55.87 54.32 54.42 10,888,778 -1.80(-3.19%)
Nov 09, 2017 56.15 56.87 55.16 56.21 6,151,702 -0.24(-0.42%)
Nov 08, 2017 54.98 57.62 54.80 56.45 7,974,702 +1.36(+2.48%)
Nov 07, 2017 55.43 56.01 54.95 55.09 7,944,932 -0.56(-1.00%)
Nov 06, 2017 53.90 55.70 53.54 55.64 17,659,820 +5.24(+10.40%)
Nov 03, 2017 49.41 51.29 49.41 50.40 7,791,898 +0.79(+1.60%)
Nov 02, 2017 49.52 50.69 48.90 49.61 4,912,968 +0.02(+0.05%)
Nov 01, 2017 51.04 51.14 49.51 49.59 8,556,975 -1.07(-2.11%)
Oct 31, 2017 49.41 50.85 49.35 50.66 4,661,619 +0.97(+1.96%)
Oct 30, 2017 50.46 50.74 49.43 49.68 7,089,877 -1.26(-2.48%)
Oct 27, 2017 49.70 51.10 49.24 50.94 8,345,570 +1.34(+2.71%)
Oct 26, 2017 49.77 50.01 48.73 49.60 6,491,431 +0.15(+0.31%)
Oct 25, 2017 50.31 50.97 48.86 49.45 7,887,023 -0.96(-1.90%)
Oct 24, 2017 49.59 50.99 49.16 50.41 6,385,119 +0.98(+1.98%)
Oct 23, 2017 49.49 50.04 49.05 49.43 4,668,476 -0.28(-0.56%)
Oct 20, 2017 50.13 50.66 49.64 49.70 3,474,382 -0.01(-0.03%)
Oct 19, 2017 49.41 50.27 49.08 49.72 4,097,962 -0.18(-0.37%)
Oct 18, 2017 50.49 50.49 49.66 49.90 5,883,835 -0.38(-0.76%)
Oct 17, 2017 50.88 50.92 49.79 50.28 6,118,676 -0.49(-0.97%)
Oct 16, 2017 50.67 50.92 50.25 50.77 7,388,956 +0.53(+1.05%)
Oct 13, 2017 49.10 50.27 49.02 50.25 5,405,058 +1.42(+2.90%)
Oct 12, 2017 48.35 49.33 48.35 48.83 5,008,722 +0.53(+1.10%)
Oct 11, 2017 48.12 48.37 47.69 48.30 5,888,265 -0.10(-0.20%)
Oct 10, 2017 49.92 49.93 47.84 48.39 8,503,958 -1.13(-2.29%)
Oct 09, 2017 49.77 49.77 48.97 49.52 5,366,995 -0.19(-0.38%)
Oct 06, 2017 48.78 49.74 48.78 49.72 5,276,422 +0.65(+1.31%)
Oct 05, 2017 48.68 49.20 48.22 49.07 5,438,924 +0.39(+0.80%)
Oct 04, 2017 48.71 48.71 48.23 48.68 9,291,559 -0.22(-0.46%)
Oct 03, 2017 48.14 49.36 47.92 48.90 9,972,698 +1.00(+2.09%)
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.