Netease Inc Ads (NQ: NTES )

115.98 USD -3.11 (-2.61%)
Streaming Delayed Price Updated: 7:23 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 326.73 326.73 319.72 320.76 803,300 -7.24(-2.21%)
Jan 30, 2020 328.90 332.47 327.15 328.00 519,785 -5.35(-1.60%)
Jan 29, 2020 331.46 333.60 329.07 333.35 612,678 +5.46(+1.67%)
Jan 28, 2020 324.57 328.68 322.67 327.89 672,756 +5.78(+1.79%)
Jan 27, 2020 317.85 324.51 317.48 322.11 1,152,248 -6.04(-1.84%)
Jan 24, 2020 336.24 339.17 327.04 328.15 997,200 -6.79(-2.03%)
Jan 23, 2020 335.42 339.00 332.15 334.94 860,015 -5.21(-1.53%)
Jan 22, 2020 342.51 344.58 339.84 340.15 502,974 -0.66(-0.19%)
Jan 21, 2020 348.39 348.39 339.18 340.81 990,182 -9.01(-2.58%)
Jan 17, 2020 351.94 352.00 345.43 349.82 782,400 -0.31(-0.09%)
Jan 16, 2020 345.30 350.51 341.44 350.13 650,960 +4.45(+1.29%)
Jan 15, 2020 350.00 351.41 345.48 345.68 631,106 -3.23(-0.93%)
Jan 14, 2020 349.52 351.33 346.06 348.91 804,644 -0.62(-0.18%)
Jan 13, 2020 341.75 350.98 341.75 349.53 832,064 +10.62(+3.13%)
Jan 10, 2020 339.36 342.31 338.22 338.91 570,000 +0.54(+0.16%)
Jan 09, 2020 334.00 339.16 332.57 338.37 702,083 +7.36(+2.22%)
Jan 08, 2020 326.80 334.06 326.80 331.01 428,179 +2.98(+0.91%)
Jan 07, 2020 324.54 330.74 322.90 328.03 515,364 +3.97(+1.23%)
Jan 06, 2020 323.67 324.54 319.32 324.06 559,328 -0.60(-0.18%)
Jan 03, 2020 323.29 331.86 322.18 324.66 657,400 -4.04(-1.23%)
Jan 02, 2020 313.78 337.88 313.59 328.70 1,374,372 +22.06(+7.19%)
Dec 31, 2019 305.63 307.16 302.58 306.64 342,300 +3.05(+1.00%)
Dec 30, 2019 307.25 307.33 302.96 303.59 342,642 -2.52(-0.82%)
Dec 27, 2019 308.13 308.13 303.29 306.11 376,800 -0.17(-0.06%)
Dec 26, 2019 302.47 308.39 302.04 306.28 834,301 +5.41(+1.80%)
Dec 24, 2019 304.32 304.32 300.71 300.87 257,400 -2.50(-0.82%)
Dec 23, 2019 304.78 305.99 302.34 303.37 413,283 -1.81(-0.59%)
Dec 20, 2019 308.84 308.86 303.98 305.18 673,800 -2.01(-0.65%)
Dec 19, 2019 303.10 310.60 301.94 307.19 846,967 +5.57(+1.85%)
Dec 18, 2019 305.45 305.69 300.64 301.62 746,315 -2.95(-0.97%)
Dec 17, 2019 304.75 305.75 298.46 304.57 745,081 -0.09(-0.03%)
Dec 16, 2019 306.50 309.03 302.07 304.66 782,487 +0.66(+0.22%)
Dec 13, 2019 306.00 306.36 302.09 304.00 833,300 -0.25(-0.08%)
Dec 12, 2019 308.18 311.43 301.52 304.25 773,385 -6.25(-2.01%)
Dec 11, 2019 312.89 315.52 310.19 310.50 539,430 +1.26(+0.41%)
Dec 10, 2019 309.36 310.93 307.49 309.24 613,806 +1.20(+0.39%)
Dec 09, 2019 309.00 311.25 307.28 308.04 487,213 -1.63(-0.53%)
Dec 06, 2019 316.49 316.49 308.69 309.67 436,000 -4.53(-1.44%)
Dec 05, 2019 315.20 320.93 312.92 314.20 658,818 -4.09(-1.28%)
Dec 04, 2019 323.35 325.00 316.65 318.29 644,503 +0.97(+0.31%)
Dec 03, 2019 308.40 317.91 305.74 317.32 663,888 +3.55(+1.13%)
Dec 02, 2019 315.94 316.99 312.44 313.77 623,967 -1.55(-0.49%)
Nov 29, 2019 313.05 319.07 311.80 315.32 801,300 -3.92(-1.23%)
Nov 27, 2019 312.14 320.00 305.50 319.24 1,021,200 +4.73(+1.50%)
Nov 26, 2019 303.61 315.98 301.94 314.51 1,264,547 +9.92(+3.26%)
Nov 25, 2019 305.00 305.01 298.98 304.59 1,334,478 -5.81(-1.87%)
Nov 22, 2019 298.38 311.77 298.38 310.40 1,296,900 +16.01(+5.44%)
Nov 21, 2019 295.00 305.49 288.67 294.39 1,453,254 +6.58(+2.29%)
Nov 20, 2019 285.00 289.43 283.56 287.81 606,335 -0.69(-0.24%)
Nov 19, 2019 292.11 292.54 285.83 288.50 524,914 -1.74(-0.60%)
Nov 18, 2019 290.36 292.53 288.00 290.24 325,791 -0.99(-0.34%)
Nov 15, 2019 291.75 294.71 290.43 291.23 272,200 +1.55(+0.54%)
Nov 14, 2019 295.66 295.66 287.22 289.68 450,214 -5.33(-1.81%)
Nov 13, 2019 290.90 296.73 290.13 295.01 472,622 -1.47(-0.50%)
Nov 12, 2019 298.02 298.49 294.00 296.48 356,358 +1.21(+0.41%)
Nov 11, 2019 297.33 297.33 292.69 295.27 309,165 -3.77(-1.26%)
Nov 08, 2019 298.50 299.50 295.65 299.04 234,800 -1.09(-0.36%)
Nov 07, 2019 301.69 303.95 298.36 300.13 433,786 +0.82(+0.27%)
Nov 06, 2019 294.42 303.03 292.68 299.31 633,740 +5.27(+1.79%)
Nov 05, 2019 308.50 309.01 293.14 294.04 886,115 -13.68(-4.45%)
Nov 04, 2019 298.23 309.24 298.23 307.72 1,111,727 +18.18(+6.28%)
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.