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 (%)
Jul 30, 2021 94.70 98.39 94.45 97.16 2,704,369 +1.25(+1.30%)
Jul 29, 2021 96.32 97.39 93.97 95.92 3,527,497 +0.71(+0.75%)
Jul 28, 2021 90.25 96.29 89.08 95.20 9,213,666 +11.25(+13.39%)
Jul 27, 2021 79.45 84.58 78.42 83.96 11,219,583 -1.03(-1.21%)
Jul 26, 2021 92.06 92.85 84.57 84.98 12,080,710 -13.43(-13.65%)
Jul 23, 2021 103.14 103.60 97.84 98.42 7,216,676 -8.57(-8.01%)
Jul 22, 2021 107.71 107.78 106.12 106.99 1,017,419 -0.47(-0.43%)
Jul 21, 2021 106.89 107.58 104.77 107.46 1,280,999 -0.17(-0.16%)
Jul 20, 2021 107.09 108.41 105.62 107.63 1,318,945 +0.92(+0.86%)
Jul 19, 2021 105.08 107.21 104.58 106.70 1,236,443 +0.14(+0.13%)
Jul 16, 2021 109.02 109.10 105.80 106.56 1,245,007 -2.20(-2.02%)
Jul 15, 2021 106.92 108.91 106.92 108.76 1,836,961 +1.50(+1.40%)
Jul 14, 2021 107.67 108.39 107.00 107.26 1,301,931 +0.59(+0.55%)
Jul 13, 2021 104.95 108.01 104.44 106.67 1,683,199 +3.12(+3.01%)
Jul 12, 2021 103.66 104.91 103.02 103.55 1,278,768 +0.57(+0.55%)
Jul 09, 2021 101.57 103.17 100.19 102.98 2,423,523 +2.82(+2.82%)
Jul 08, 2021 100.33 100.89 99.06 100.16 2,817,763 -1.95(-1.91%)
Jul 07, 2021 105.29 105.50 101.34 102.10 1,855,830 -2.10(-2.02%)
Jul 06, 2021 105.49 105.52 103.20 104.20 2,290,057 -3.51(-3.26%)
Jul 02, 2021 107.89 109.45 106.98 107.71 1,640,777 -0.38(-0.35%)
Jul 01, 2021 109.32 110.76 107.74 108.09 1,692,989 -1.46(-1.34%)
Jun 30, 2021 108.57 109.92 108.10 109.56 2,732,735 +0.48(+0.44%)
Jun 29, 2021 105.80 109.15 104.57 109.07 2,179,530 +3.27(+3.09%)
Jun 28, 2021 102.87 106.80 102.76 105.80 3,382,133 +4.28(+4.21%)
Jun 25, 2021 102.59 103.00 100.09 101.52 2,622,377 -0.76(-0.74%)
Jun 24, 2021 102.30 103.30 101.80 102.28 2,422,322 +1.02(+1.01%)
Jun 23, 2021 101.01 103.53 101.01 101.27 2,029,119 +0.57(+0.57%)
Jun 22, 2021 101.33 103.18 100.62 100.70 2,000,242 -1.96(-1.91%)
Jun 21, 2021 102.28 103.44 101.63 102.66 1,401,074 +0.55(+0.54%)
Jun 18, 2021 105.54 105.79 100.76 102.10 8,617,473 -3.27(-3.10%)
Jun 17, 2021 104.26 105.63 103.51 105.37 1,893,001 +1.86(+1.80%)
Jun 16, 2021 104.04 104.62 102.40 103.51 2,006,502 -2.13(-2.02%)
Jun 15, 2021 107.30 107.91 105.02 105.64 1,548,030 -2.88(-2.65%)
Jun 14, 2021 107.81 108.76 106.49 108.52 1,771,226 +1.02(+0.95%)
Jun 11, 2021 107.70 108.32 106.69 107.50 2,251,913 -0.02(-0.02%)
Jun 10, 2021 105.39 108.32 104.91 107.52 2,242,307 +2.65(+2.53%)
Jun 09, 2021 108.11 108.11 104.68 104.87 2,505,426 -2.77(-2.57%)
Jun 08, 2021 109.47 109.82 107.00 107.64 2,011,580 -0.63(-0.58%)
Jun 07, 2021 108.55 108.55 106.64 108.26 1,210,704 -0.52(-0.48%)
Jun 04, 2021 107.57 109.20 107.36 108.79 1,754,206 +0.74(+0.69%)
Jun 03, 2021 108.14 109.85 107.61 108.05 2,371,948 -1.66(-1.52%)
Jun 02, 2021 111.81 112.53 108.74 109.71 1,892,223 -2.73(-2.43%)
Jun 01, 2021 112.63 113.41 109.23 112.44 2,842,820 +0.62(+0.55%)
May 28, 2021 110.78 112.34 110.14 111.82 1,756,602 +1.49(+1.35%)
May 27, 2021 110.02 110.98 108.24 110.33 4,073,286 +0.04(+0.03%)
May 26, 2021 110.45 111.39 109.78 110.29 1,788,836 +1.75(+1.62%)
May 25, 2021 109.69 109.77 106.92 108.54 2,260,062 +0.92(+0.85%)
May 24, 2021 109.92 110.33 107.27 107.62 2,834,698 -3.69(-3.31%)
May 21, 2021 113.78 114.58 111.19 111.31 1,767,021 -1.59(-1.41%)
May 20, 2021 108.49 113.10 108.49 112.90 3,545,136 +8.35(+7.99%)
May 19, 2021 101.34 105.24 100.58 104.55 1,899,990 +1.56(+1.52%)
May 18, 2021 101.86 103.95 98.99 102.98 2,830,816 +3.52(+3.54%)
May 17, 2021 99.48 99.55 97.71 99.47 2,313,956 -0.42(-0.42%)
May 14, 2021 97.70 100.41 97.56 99.88 2,026,426 +3.63(+3.77%)
May 13, 2021 98.20 100.25 96.19 96.25 2,343,170 -2.96(-2.98%)
May 12, 2021 100.18 102.19 98.70 99.21 2,207,009 -1.73(-1.71%)
May 11, 2021 97.42 101.50 96.87 100.94 1,712,019 +0.86(+0.86%)
May 10, 2021 103.83 103.91 100.01 100.07 1,868,937 -4.10(-3.93%)
May 07, 2021 104.74 106.18 103.95 104.17 1,351,769 +0.09(+0.09%)
May 06, 2021 102.08 104.09 101.48 104.07 1,272,621 +1.96(+1.92%)
May 05, 2021 103.45 104.00 102.00 102.11 889,640 -1.35(-1.30%)
May 04, 2021 105.11 106.37 102.76 103.46 1,988,986 -1.23(-1.18%)
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.