Netease Inc ADR (NQ: NTES )

103.75 +0.06 (+0.06%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 89.00 92.83 87.93 92.61 6,073,169 +7.41(+8.70%)
Aug 30, 2021 80.41 85.61 80.39 85.19 6,792,509 -2.98(-3.39%)
Aug 27, 2021 87.46 89.73 87.46 88.18 2,648,229 +1.43(+1.64%)
Aug 26, 2021 87.00 87.17 85.91 86.75 2,049,678 -0.66(-0.75%)
Aug 25, 2021 86.17 87.59 85.19 87.41 3,623,799 -0.67(-0.76%)
Aug 24, 2021 85.15 88.53 84.87 88.07 6,616,781 +7.25(+8.97%)
Aug 23, 2021 78.40 81.53 78.09 80.82 3,813,880 +4.17(+5.44%)
Aug 20, 2021 75.07 77.69 74.78 76.65 6,689,872 +1.63(+2.17%)
Aug 19, 2021 76.75 77.22 74.12 75.02 6,146,094 -4.58(-5.76%)
Aug 18, 2021 79.25 80.39 78.22 79.60 4,140,264 -0.02(-0.02%)
Aug 17, 2021 78.37 80.94 77.54 79.62 5,093,242 -1.50(-1.85%)
Aug 16, 2021 82.60 82.60 80.03 81.13 4,068,795 -4.11(-4.82%)
Aug 13, 2021 86.24 87.33 84.84 85.23 2,322,849 -2.22(-2.54%)
Aug 12, 2021 86.37 87.63 85.67 87.46 2,385,913 -0.95(-1.08%)
Aug 11, 2021 88.34 88.52 86.50 88.41 2,558,683 +1.57(+1.81%)
Aug 10, 2021 87.96 89.27 85.68 86.84 2,320,631 -1.05(-1.19%)
Aug 09, 2021 84.04 88.41 83.75 87.88 3,034,572 +5.19(+6.28%)
Aug 06, 2021 83.27 84.24 81.77 82.69 2,803,386 -0.68(-0.82%)
Aug 05, 2021 84.94 84.94 82.83 83.38 4,867,553 -5.05(-5.71%)
Aug 04, 2021 89.03 91.14 87.67 88.43 3,690,954 -0.04(-0.04%)
Aug 03, 2021 91.12 91.76 87.38 88.46 7,171,814 -11.39(-11.41%)
Aug 02, 2021 97.79 100.94 97.34 99.85 2,350,653 +2.69(+2.77%)
Jul 30, 2021 94.70 98.39 94.45 97.16 2,704,326 +1.25(+1.30%)
Jul 29, 2021 96.33 97.39 93.97 95.92 3,527,441 +0.71(+0.75%)
Jul 28, 2021 90.25 96.29 89.08 95.20 9,213,521 +11.25(+13.39%)
Jul 27, 2021 79.45 84.59 78.43 83.96 11,219,407 -1.03(-1.21%)
Jul 26, 2021 92.06 92.85 84.57 84.98 12,080,519 -13.43(-13.65%)
Jul 23, 2021 103.14 103.60 97.84 98.42 7,216,562 -8.57(-8.01%)
Jul 22, 2021 107.71 107.78 106.13 106.99 1,017,403 -0.47(-0.43%)
Jul 21, 2021 106.89 107.58 104.77 107.46 1,280,979 -0.17(-0.16%)
Jul 20, 2021 107.10 108.41 105.62 107.63 1,318,924 +0.92(+0.86%)
Jul 19, 2021 105.08 107.21 104.58 106.71 1,236,424 +0.14(+0.13%)
Jul 16, 2021 109.02 109.10 105.80 106.56 1,244,988 -2.20(-2.02%)
Jul 15, 2021 106.92 108.91 106.92 108.76 1,836,932 +1.50(+1.40%)
Jul 14, 2021 107.68 108.39 107.00 107.26 1,301,911 +0.59(+0.55%)
Jul 13, 2021 104.95 108.01 104.44 106.67 1,683,172 +3.12(+3.01%)
Jul 12, 2021 103.67 104.91 103.02 103.55 1,278,748 +0.57(+0.55%)
Jul 09, 2021 101.57 103.17 100.19 102.98 2,423,485 +2.82(+2.82%)
Jul 08, 2021 100.33 100.89 99.06 100.16 2,817,719 -1.95(-1.91%)
Jul 07, 2021 105.29 105.50 101.34 102.11 1,855,801 -2.10(-2.02%)
Jul 06, 2021 105.49 105.52 103.20 104.21 2,290,021 -3.51(-3.26%)
Jul 02, 2021 107.89 109.45 106.98 107.71 1,640,751 -0.38(-0.35%)
Jul 01, 2021 109.32 110.77 107.74 108.09 1,692,963 -1.46(-1.34%)
Jun 30, 2021 108.57 109.92 108.10 109.56 2,732,692 +0.48(+0.44%)
Jun 29, 2021 105.80 109.15 104.57 109.07 2,179,496 +3.27(+3.09%)
Jun 28, 2021 102.88 106.80 102.76 105.80 3,382,080 +4.28(+4.21%)
Jun 25, 2021 102.59 103.00 100.09 101.53 2,622,336 -0.76(-0.74%)
Jun 24, 2021 102.31 103.30 101.80 102.29 2,422,284 +1.02(+1.00%)
Jun 23, 2021 101.01 103.53 101.01 101.27 2,029,087 +0.57(+0.57%)
Jun 22, 2021 101.34 103.18 100.62 100.70 2,000,211 -1.96(-1.91%)
Jun 21, 2021 102.29 103.45 101.63 102.66 1,401,052 +0.55(+0.54%)
Jun 18, 2021 105.54 105.79 100.77 102.11 8,617,337 -3.27(-3.10%)
Jun 17, 2021 104.26 105.63 103.51 105.38 1,892,971 +1.86(+1.80%)
Jun 16, 2021 104.05 104.62 102.40 103.51 2,006,470 -2.13(-2.02%)
Jun 15, 2021 107.31 107.91 105.02 105.64 1,548,006 -2.88(-2.65%)
Jun 14, 2021 107.81 108.76 106.49 108.52 1,771,198 +1.02(+0.95%)
Jun 11, 2021 107.70 108.32 106.70 107.50 2,251,877 -0.02(-0.02%)
Jun 10, 2021 105.39 108.32 104.91 107.52 2,242,272 +2.65(+2.53%)
Jun 09, 2021 108.11 108.11 104.68 104.87 2,505,387 -2.77(-2.57%)
Jun 08, 2021 109.47 109.83 107.00 107.64 2,011,549 -0.63(-0.58%)
Jun 07, 2021 108.55 108.55 106.64 108.27 1,210,685 -0.52(-0.48%)
Jun 04, 2021 107.57 109.21 107.36 108.79 1,754,179 +0.74(+0.69%)
Jun 03, 2021 108.14 109.85 107.61 108.05 2,371,911 -1.66(-1.52%)
Jun 02, 2021 111.81 112.53 108.74 109.71 1,892,193 -2.73(-2.43%)
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.