Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 58.52 60.96 58.44 59.85 6,184,003 -0.60(-1.00%)
Feb 27, 2020 62.39 63.14 59.23 60.46 6,902,009 -4.49(-6.92%)
Feb 26, 2020 65.33 66.05 63.85 64.95 4,804,203 +1.49(+2.35%)
Feb 25, 2020 64.05 65.52 62.91 63.46 3,781,145 +0.55(+0.87%)
Feb 24, 2020 62.50 63.76 61.64 62.91 3,347,882 -1.88(-2.90%)
Feb 21, 2020 65.73 65.81 64.56 64.79 2,133,223 -0.91(-1.38%)
Feb 20, 2020 66.40 66.99 64.44 65.69 4,182,224 -1.31(-1.95%)
Feb 19, 2020 66.63 67.79 66.51 67.00 3,161,020 +0.76(+1.15%)
Feb 18, 2020 66.29 66.88 65.96 66.24 2,849,061 -0.36(-0.54%)
Feb 14, 2020 67.36 67.36 66.02 66.60 2,362,733 +0.06(+0.09%)
Feb 13, 2020 65.29 66.64 64.87 66.54 3,467,339 +1.13(+1.73%)
Feb 12, 2020 66.24 66.39 65.19 65.41 3,353,963 -0.50(-0.76%)
Feb 11, 2020 66.94 67.28 65.74 65.91 2,682,264 -0.29(-0.43%)
Feb 10, 2020 64.05 66.76 63.91 66.20 5,200,681 +2.39(+3.75%)
Feb 07, 2020 65.12 65.22 63.34 63.80 5,275,547 -1.34(-2.06%)
Feb 06, 2020 63.88 65.29 63.11 65.14 4,093,296 +1.70(+2.67%)
Feb 05, 2020 65.20 65.34 62.93 63.45 3,470,385 -0.92(-1.42%)
Feb 04, 2020 63.64 65.02 63.10 64.36 5,784,266 +2.48(+4.02%)
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.