Netease Inc ADR (NQ: NTES )

103.78 +0.09 (+0.09%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.49 41.64 40.49 41.18 5,873,452 +0.70(+1.72%)
Nov 29, 2018 41.37 41.80 40.06 40.48 4,835,287 -1.80(-4.25%)
Nov 28, 2018 42.20 42.85 40.52 42.28 4,326,976 +0.59(+1.42%)
Nov 27, 2018 41.47 41.85 40.74 41.69 2,776,976 +0.06(+0.15%)
Nov 26, 2018 41.37 42.21 41.20 41.63 2,316,463 +0.77(+1.87%)
Nov 23, 2018 41.71 41.82 40.01 40.86 2,941,841 -1.42(-3.35%)
Nov 21, 2018 42.28 42.28 42.28 0 +1.23(+2.99%)
Nov 20, 2018 40.91 41.92 40.73 41.05 4,409,281 -1.17(-2.78%)
Nov 19, 2018 41.50 43.26 41.50 42.23 5,208,523 -0.02(-0.06%)
Nov 16, 2018 41.60 43.08 41.48 42.25 4,621,315 +0.37(+0.87%)
Nov 15, 2018 41.36 43.80 41.36 41.88 9,692,536 +2.11(+5.32%)
Nov 14, 2018 39.27 40.07 38.99 39.77 4,867,253 +1.00(+2.58%)
Nov 13, 2018 39.22 39.84 38.48 38.77 4,609,000 +0.29(+0.76%)
Nov 12, 2018 39.81 39.81 37.76 38.48 5,218,765 -1.69(-4.20%)
Nov 09, 2018 40.55 40.73 39.20 40.17 8,010,647 -1.72(-4.10%)
Nov 08, 2018 42.12 43.17 41.45 41.89 5,251,758 -0.66(-1.55%)
Nov 07, 2018 42.22 43.00 41.99 42.55 4,088,281 +1.16(+2.80%)
Nov 06, 2018 41.15 42.26 40.79 41.39 2,805,588 +0.43(+1.04%)
Nov 05, 2018 40.91 42.15 40.49 40.96 4,644,501 +0.66(+1.63%)
Nov 02, 2018 40.73 40.96 39.62 40.30 4,332,379 +0.37(+0.92%)
Nov 01, 2018 38.37 40.84 38.02 39.93 6,107,958 +2.31(+6.14%)
Oct 31, 2018 37.11 37.87 36.82 37.62 3,630,237 +1.40(+3.87%)
Oct 30, 2018 35.69 36.47 34.76 36.22 3,288,818 +0.54(+1.52%)
Oct 29, 2018 37.18 37.18 35.00 35.68 4,148,311 -0.74(-2.02%)
Oct 26, 2018 34.12 37.20 34.04 36.42 5,870,423 +0.31(+0.85%)
Oct 25, 2018 35.30 36.16 35.12 36.11 4,999,108 +1.17(+3.36%)
Oct 24, 2018 37.18 37.55 34.91 34.93 6,949,623 -3.25(-8.50%)
Oct 23, 2018 37.04 38.50 36.45 38.18 4,177,989 -0.60(-1.56%)
Oct 22, 2018 39.44 39.85 38.41 38.79 4,805,140 +0.74(+1.96%)
Oct 19, 2018 39.32 39.72 37.79 38.04 4,531,264 -0.33(-0.85%)
Oct 18, 2018 39.28 39.54 38.04 38.37 4,724,470 -1.63(-4.09%)
Oct 17, 2018 40.69 40.73 39.68 40.00 2,951,393 -0.77(-1.88%)
Oct 16, 2018 39.82 40.86 39.68 40.77 3,837,713 +1.32(+3.35%)
Oct 15, 2018 39.00 39.72 38.48 39.45 3,245,279 -0.53(-1.33%)
Oct 12, 2018 39.50 40.25 39.30 39.98 6,427,301 +1.72(+4.48%)
Oct 11, 2018 37.22 38.53 37.11 38.27 8,590,072 +0.16(+0.42%)
Oct 10, 2018 38.72 38.90 37.90 38.10 8,435,831 -1.19(-3.04%)
Oct 09, 2018 39.09 39.52 38.47 39.30 3,500,399 +0.05(+0.13%)
Oct 08, 2018 37.67 39.59 37.46 39.24 3,975,800 +0.24(+0.60%)
Oct 05, 2018 38.77 39.36 38.70 39.01 5,159,962 +0.16(+0.41%)
Oct 04, 2018 39.52 39.54 38.47 38.85 4,878,026 -1.45(-3.61%)
Oct 03, 2018 40.51 40.74 40.04 40.30 2,964,044 +0.15(+0.37%)
Oct 02, 2018 41.36 41.47 39.11 40.15 11,214,470 -2.20(-5.19%)
Oct 01, 2018 41.73 42.99 41.52 42.35 8,334,858 +1.03(+2.50%)
Sep 28, 2018 40.63 41.62 40.61 41.32 6,994,124 +0.49(+1.19%)
Sep 27, 2018 40.07 40.86 39.51 40.83 7,900,509 +0.71(+1.78%)
Sep 26, 2018 39.36 40.42 39.19 40.12 5,133,825 +1.20(+3.08%)
Sep 25, 2018 38.29 39.22 38.06 38.92 3,467,389 +0.90(+2.37%)
Sep 24, 2018 37.93 38.58 37.67 38.02 3,723,586 -0.85(-2.20%)
Sep 21, 2018 39.64 39.69 38.76 38.87 7,506,253 +0.28(+0.73%)
Sep 20, 2018 37.32 39.26 36.87 38.59 7,650,246 +1.54(+4.15%)
Sep 19, 2018 36.02 37.38 35.98 37.05 5,433,561 +1.03(+2.86%)
Sep 18, 2018 35.89 36.67 35.77 36.02 4,967,596 +0.12(+0.32%)
Sep 17, 2018 35.81 36.46 35.47 35.91 5,587,123 -0.64(-1.76%)
Sep 14, 2018 36.56 36.75 36.28 36.55 4,787,605 +0.03(+0.08%)
Sep 13, 2018 35.34 36.65 35.25 36.52 7,646,301 +1.84(+5.31%)
Sep 12, 2018 34.03 35.03 33.47 34.68 5,161,111 +0.51(+1.48%)
Sep 11, 2018 33.61 34.33 33.41 34.17 3,480,714 +0.07(+0.21%)
Sep 10, 2018 34.57 34.75 33.97 34.10 5,210,694 -0.90(-2.57%)
Sep 07, 2018 34.31 35.56 34.24 35.00 3,513,635 +0.39(+1.13%)
Sep 06, 2018 34.26 35.20 34.26 34.61 4,618,829 +0.26(+0.76%)
Sep 05, 2018 34.76 34.98 34.16 34.35 7,005,825 -1.36(-3.81%)
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.