Netease Inc Ads (NQ: NTES )

116.76 USD +0.73 (+0.63%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 368.48 383.75 361.01 382.90 1,108,700 +16.65(+4.55%)
May 28, 2020 375.00 375.88 365.60 366.25 844,440 -10.85(-2.88%)
May 27, 2020 386.13 387.58 375.00 377.10 841,172 -9.24(-2.39%)
May 26, 2020 382.10 395.40 381.24 386.34 899,960 +14.09(+3.79%)
May 22, 2020 384.39 385.25 365.40 372.25 1,247,200 -29.51(-7.35%)
May 21, 2020 388.60 402.07 387.88 401.76 824,028 +11.45(+2.93%)
May 20, 2020 389.00 399.49 381.87 390.31 1,526,691 -5.38(-1.36%)
May 19, 2020 385.01 399.83 380.85 395.69 1,279,446 +13.81(+3.62%)
May 18, 2020 385.00 385.99 373.69 381.88 690,670 +7.47(+2.00%)
May 15, 2020 368.92 374.87 368.20 374.41 557,200 +2.38(+0.64%)
May 14, 2020 358.86 372.55 358.86 372.03 613,724 +1.06(+0.29%)
May 13, 2020 364.90 375.98 363.53 370.97 937,718 +10.32(+2.86%)
May 12, 2020 359.38 367.14 358.22 360.65 508,648 +4.54(+1.27%)
May 11, 2020 360.25 365.08 355.26 356.11 502,902 -3.66(-1.02%)
May 08, 2020 353.92 361.51 353.86 359.77 444,800 +12.45(+3.58%)
May 07, 2020 344.84 349.25 342.92 347.32 423,772 +5.32(+1.56%)
May 06, 2020 341.02 349.36 340.20 342.00 363,948 +2.77(+0.82%)
May 05, 2020 341.79 347.55 337.43 339.23 645,028 +9.65(+2.93%)
May 04, 2020 330.75 334.33 327.02 329.58 556,628 +4.24(+1.30%)
May 01, 2020 338.68 340.62 324.42 325.34 698,200 -19.62(-5.69%)
Apr 30, 2020 349.60 353.90 339.89 344.96 739,970 -8.42(-2.38%)
Apr 29, 2020 352.35 358.75 347.54 353.38 547,275 +0.01(+0.00%)
Apr 28, 2020 360.80 363.95 350.79 353.37 753,494 -5.87(-1.63%)
Apr 27, 2020 356.40 362.80 352.37 359.24 531,025 +10.29(+2.95%)
Apr 24, 2020 347.53 349.32 339.93 348.95 383,500 +6.09(+1.78%)
Apr 23, 2020 350.99 350.99 339.60 342.86 574,250 -5.81(-1.67%)
Apr 22, 2020 351.18 351.62 345.17 348.67 487,282 +4.27(+1.24%)
Apr 21, 2020 345.38 351.38 337.07 344.40 534,189 -4.43(-1.27%)
Apr 20, 2020 346.06 353.81 345.40 348.83 552,560 +0.19(+0.05%)
Apr 17, 2020 365.00 367.52 342.83 348.64 787,700 -13.57(-3.75%)
Apr 16, 2020 351.10 363.47 350.12 362.21 871,290 +12.39(+3.54%)
Apr 15, 2020 338.20 350.77 338.20 349.82 361,258 +7.96(+2.33%)
Apr 14, 2020 347.48 350.53 340.42 341.86 653,866 +3.32(+0.98%)
Apr 13, 2020 326.26 339.86 325.57 338.54 784,125 +11.19(+3.42%)
Apr 09, 2020 327.57 331.37 321.00 327.35 580,500 +2.03(+0.62%)
Apr 08, 2020 329.39 331.14 322.19 325.32 579,031 -1.65(-0.50%)
Apr 07, 2020 340.11 341.39 326.05 326.97 922,557 -10.63(-3.15%)
Apr 06, 2020 335.95 338.62 322.24 337.60 711,315 +12.60(+3.88%)
Apr 03, 2020 326.21 337.67 324.04 325.00 798,000 -6.12(-1.85%)
Apr 02, 2020 320.00 331.59 320.00 331.12 512,767 +7.74(+2.39%)
Apr 01, 2020 311.77 333.14 310.01 323.38 920,964 +2.42(+0.75%)
Mar 31, 2020 311.81 321.49 307.17 320.96 912,414 +14.05(+4.58%)
Mar 30, 2020 301.36 311.01 300.93 306.91 842,173 +5.56(+1.85%)
Mar 27, 2020 305.10 308.00 300.01 301.35 695,200 -16.59(-5.22%)
Mar 26, 2020 313.74 323.64 312.07 317.94 856,355 +10.04(+3.26%)
Mar 25, 2020 323.38 326.71 307.00 307.90 992,086 -15.93(-4.92%)
Mar 24, 2020 309.21 328.00 303.03 323.83 1,077,516 +25.03(+8.38%)
Mar 23, 2020 291.72 306.84 285.24 298.80 1,030,032 +13.74(+4.82%)
Mar 20, 2020 300.99 313.42 282.94 285.06 1,304,000 -6.12(-2.10%)
Mar 19, 2020 270.69 300.05 270.69 291.18 1,236,888 +20.75(+7.67%)
Mar 18, 2020 282.13 289.17 265.86 270.43 1,372,500 -25.34(-8.57%)
Mar 17, 2020 289.03 302.00 281.49 295.77 1,050,477 +12.42(+4.38%)
Mar 16, 2020 298.18 306.66 283.05 283.35 1,580,799 -36.55(-11.43%)
Mar 13, 2020 314.48 320.00 302.16 319.90 1,111,700 +22.28(+7.49%)
Mar 12, 2020 306.03 313.62 290.55 297.62 1,409,286 -26.48(-8.17%)
Mar 11, 2020 318.79 335.83 318.05 324.10 980,665 -0.61(-0.19%)
Mar 10, 2020 328.49 329.60 319.13 324.71 809,161 +3.46(+1.08%)
Mar 09, 2020 318.40 327.40 315.01 321.25 934,566 -14.96(-4.45%)
Mar 06, 2020 329.28 337.98 327.91 336.21 1,008,400 -4.73(-1.39%)
Mar 05, 2020 333.00 348.46 332.50 340.94 1,172,922 +4.24(+1.26%)
Mar 04, 2020 322.01 338.90 322.01 336.70 828,829 +17.23(+5.39%)
Mar 03, 2020 313.08 322.98 310.08 319.47 1,516,583 +9.41(+3.03%)
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.