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%)
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.