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 (%)
Feb 28, 2020 58.42 60.85 58.34 59.75 6,194,844 -0.60(-1.00%)
Feb 27, 2020 62.28 63.03 59.13 60.35 6,914,109 -4.48(-6.92%)
Feb 26, 2020 65.22 65.93 63.74 64.83 4,812,625 +1.49(+2.35%)
Feb 25, 2020 63.94 65.41 62.80 63.35 3,787,774 +0.55(+0.87%)
Feb 24, 2020 62.39 63.65 61.54 62.80 3,353,751 -1.88(-2.90%)
Feb 21, 2020 65.61 65.70 64.45 64.67 2,136,962 -0.91(-1.38%)
Feb 20, 2020 66.28 66.88 64.33 65.58 4,189,556 -1.30(-1.95%)
Feb 19, 2020 66.51 67.67 66.40 66.88 3,166,561 +0.76(+1.15%)
Feb 18, 2020 66.18 66.76 65.85 66.13 2,854,056 -0.36(-0.54%)
Feb 14, 2020 67.24 67.24 65.90 66.48 2,366,875 +0.06(+0.09%)
Feb 13, 2020 65.17 66.52 64.76 66.42 3,473,417 +1.13(+1.73%)
Feb 12, 2020 66.12 66.27 65.08 65.30 3,359,843 -0.50(-0.76%)
Feb 11, 2020 66.82 67.16 65.62 65.79 2,686,966 -0.29(-0.43%)
Feb 10, 2020 63.94 66.64 63.80 66.08 5,209,798 +2.39(+3.75%)
Feb 07, 2020 65.00 65.10 63.23 63.69 5,284,795 -1.34(-2.06%)
Feb 06, 2020 63.77 65.17 63.00 65.03 4,100,471 +1.69(+2.67%)
Feb 05, 2020 65.08 65.23 62.82 63.33 3,476,469 -0.91(-1.42%)
Feb 04, 2020 63.53 64.90 62.99 64.25 5,794,407 +2.48(+4.02%)
Feb 03, 2020 60.73 62.31 60.60 61.77 4,964,661 +1.64(+2.72%)
Jan 31, 2020 61.25 61.25 59.94 60.13 4,285,127 -1.36(-2.21%)
Jan 30, 2020 61.66 62.33 61.33 61.49 2,772,743 -1.00(-1.61%)
Jan 29, 2020 62.14 62.54 61.69 62.49 3,268,272 +1.02(+1.67%)
Jan 28, 2020 60.84 61.62 60.49 61.47 3,588,753 +1.08(+1.79%)
Jan 27, 2020 59.58 60.83 59.52 60.38 6,146,557 -1.13(-1.84%)
Jan 24, 2020 63.03 63.58 61.31 61.52 5,319,468 -1.27(-2.03%)
Jan 23, 2020 62.88 63.55 62.27 62.79 4,587,668 -0.98(-1.53%)
Jan 22, 2020 64.21 64.60 63.71 63.77 2,683,067 -0.12(-0.19%)
Jan 21, 2020 65.31 65.31 63.58 63.89 5,282,032 -1.69(-2.58%)
Jan 17, 2020 65.98 65.99 64.76 65.58 4,173,638 -0.06(-0.09%)
Jan 16, 2020 64.73 65.71 64.01 65.64 3,472,484 +0.83(+1.29%)
Jan 15, 2020 65.61 65.88 64.76 64.80 3,366,575 -0.61(-0.93%)
Jan 14, 2020 65.52 65.86 64.87 65.41 4,292,297 -0.12(-0.18%)
Jan 13, 2020 64.07 65.80 64.07 65.52 4,438,566 +1.99(+3.13%)
Jan 10, 2020 63.62 64.17 63.40 63.53 3,040,611 +0.10(+0.16%)
Jan 09, 2020 62.61 63.58 62.34 63.43 3,745,195 +1.38(+2.22%)
Jan 08, 2020 61.26 62.62 61.26 62.05 2,284,080 +0.56(+0.91%)
Jan 07, 2020 60.84 62.00 60.53 61.49 2,749,160 +0.74(+1.23%)
Jan 06, 2020 60.68 60.84 59.86 60.75 2,983,682 -0.11(-0.18%)
Jan 03, 2020 60.60 62.21 60.40 60.86 3,506,838 -0.76(-1.23%)
Jan 02, 2020 58.82 63.34 58.79 61.62 7,331,457 +4.14(+7.19%)
Dec 31, 2019 57.29 57.58 56.72 57.48 1,825,966 +0.57(+1.00%)
Dec 30, 2019 57.60 57.61 56.79 56.91 1,827,791 -0.47(-0.82%)
Dec 27, 2019 57.76 57.76 56.86 57.38 2,010,003 -0.03(-0.06%)
Dec 26, 2019 56.70 57.81 56.62 57.42 4,450,499 +1.01(+1.80%)
Dec 24, 2019 57.05 57.05 56.37 56.40 1,373,075 -0.47(-0.82%)
Dec 23, 2019 57.13 57.36 56.68 56.87 2,204,619 -0.34(-0.59%)
Dec 20, 2019 57.90 57.90 56.99 57.21 3,594,322 -0.38(-0.65%)
Dec 19, 2019 56.82 58.23 56.60 57.59 4,518,065 +1.04(+1.85%)
Dec 18, 2019 57.26 57.31 56.36 56.54 3,981,146 -0.55(-0.97%)
Dec 17, 2019 57.13 57.32 55.95 57.10 3,974,563 -0.02(-0.03%)
Dec 16, 2019 57.46 57.93 56.63 57.11 4,174,102 +0.12(+0.22%)
Dec 13, 2019 57.36 57.43 56.63 56.99 4,445,159 -0.05(-0.08%)
Dec 12, 2019 57.77 58.38 56.52 57.04 4,125,548 -1.17(-2.01%)
Dec 11, 2019 58.66 59.15 58.15 58.21 2,877,538 +0.24(+0.41%)
Dec 10, 2019 57.99 58.29 57.64 57.97 3,274,289 +0.22(+0.39%)
Dec 09, 2019 57.93 58.35 57.60 57.75 2,598,991 -0.31(-0.53%)
Dec 06, 2019 59.33 59.33 57.87 58.05 2,325,800 -0.85(-1.44%)
Dec 05, 2019 59.09 60.16 58.66 58.90 3,514,402 +0.66(+1.13%)
Dec 04, 2019 59.17 59.47 57.94 58.24 3,522,026 +0.18(+0.31%)
Dec 03, 2019 56.43 58.17 55.95 58.07 3,627,960 +0.65(+1.13%)
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.