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 (%)
Nov 30, 2020 88.06 88.08 85.22 85.45 3,398,743 -2.81(-3.18%)
Nov 27, 2020 88.42 88.84 87.14 88.26 1,487,982 -0.43(-0.49%)
Nov 25, 2020 90.32 91.01 87.57 88.69 3,515,954 -3.52(-3.81%)
Nov 24, 2020 91.72 93.04 91.32 92.21 4,278,945 +2.58(+2.88%)
Nov 23, 2020 89.53 90.53 88.35 89.63 3,156,821 +1.21(+1.37%)
Nov 20, 2020 86.07 88.96 86.07 88.42 3,790,284 +4.06(+4.81%)
Nov 19, 2020 82.50 85.57 82.27 84.36 4,456,775 +3.52(+4.35%)
Nov 18, 2020 82.54 83.27 80.26 80.85 3,547,262 -1.28(-1.55%)
Nov 17, 2020 82.96 83.64 81.21 82.12 2,534,326 -0.24(-0.29%)
Nov 16, 2020 83.10 83.66 81.49 82.36 2,392,896 -1.11(-1.33%)
Nov 13, 2020 84.37 84.87 82.52 83.47 2,656,371 +0.88(+1.06%)
Nov 12, 2020 85.94 86.54 82.13 82.59 3,561,689 -2.13(-2.51%)
Nov 11, 2020 83.58 85.73 83.36 84.71 2,753,563 +1.93(+2.33%)
Nov 10, 2020 83.12 85.29 80.75 82.79 3,559,838 -0.27(-0.33%)
Nov 09, 2020 85.84 86.64 83.02 83.06 3,764,864 -3.97(-4.56%)
Nov 06, 2020 86.91 87.29 84.88 87.03 2,018,453 +0.44(+0.50%)
Nov 05, 2020 90.87 90.87 84.99 86.60 3,616,920 -1.99(-2.24%)
Nov 04, 2020 84.93 89.12 83.99 88.58 3,741,367 +7.35(+9.04%)
Nov 03, 2020 78.42 81.98 78.42 81.23 2,489,473 +1.49(+1.87%)
Nov 02, 2020 81.56 81.68 78.43 79.74 2,721,574 -2.33(-2.83%)
Oct 30, 2020 82.31 82.89 81.23 82.07 2,113,950 -1.34(-1.61%)
Oct 29, 2020 82.56 84.74 82.27 83.41 2,123,547 +1.86(+2.28%)
Oct 28, 2020 82.83 84.33 81.28 81.55 2,499,509 -2.06(-2.47%)
Oct 27, 2020 82.42 84.22 81.48 83.61 1,745,266 +1.62(+1.97%)
Oct 26, 2020 80.67 82.07 80.53 81.99 1,231,242 +0.79(+0.98%)
Oct 23, 2020 82.67 82.76 80.36 81.20 2,402,981 -1.61(-1.94%)
Oct 22, 2020 83.46 84.63 82.40 82.80 2,206,756 -0.63(-0.76%)
Oct 21, 2020 83.31 84.52 82.93 83.44 1,583,203 -0.12(-0.15%)
Oct 20, 2020 83.29 84.16 82.36 83.56 2,433,447 +0.96(+1.17%)
Oct 19, 2020 84.35 85.42 82.39 82.60 2,522,119 -1.11(-1.32%)
Oct 16, 2020 84.15 85.09 83.13 83.70 2,104,750 +0.18(+0.22%)
Oct 15, 2020 83.26 83.83 81.68 83.52 2,188,672 -1.17(-1.38%)
Oct 14, 2020 86.48 86.48 84.53 84.70 2,334,162 -1.23(-1.43%)
Oct 13, 2020 85.48 86.84 85.11 85.92 2,251,176 -0.60(-0.69%)
Oct 12, 2020 86.79 87.83 85.91 86.52 2,599,905 +0.85(+0.99%)
Oct 09, 2020 84.44 86.13 84.18 85.67 1,801,654 +2.06(+2.47%)
Oct 08, 2020 81.79 84.10 80.41 83.61 2,766,935 +1.40(+1.70%)
Oct 07, 2020 84.72 85.09 81.41 82.21 3,211,992 -2.32(-2.74%)
Oct 06, 2020 85.23 86.14 84.36 84.53 1,806,958 -1.16(-1.36%)
Oct 05, 2020 84.91 86.00 84.31 85.69 1,569,716 +1.44(+1.71%)
Oct 02, 2020 86.31 87.08 83.32 84.25 1,743,065 -3.42(-3.90%)
Oct 01, 2020 86.81 88.14 86.01 87.67 1,808,316 +1.69(+1.96%)
Sep 30, 2020 84.92 86.54 83.99 85.98 2,459,370 +0.74(+0.87%)
Sep 29, 2020 87.85 87.85 85.04 85.25 3,028,520 -2.49(-2.84%)
Sep 28, 2020 89.05 89.05 86.50 87.74 2,750,938 -1.55(-1.74%)
Sep 25, 2020 88.08 89.84 87.82 89.29 1,780,397 +0.36(+0.41%)
Sep 24, 2020 88.29 89.76 87.56 88.92 2,421,398 -0.15(-0.16%)
Sep 23, 2020 90.96 91.34 88.95 89.07 2,119,920 -2.52(-2.75%)
Sep 22, 2020 90.78 91.86 89.75 91.58 1,827,649 +0.83(+0.91%)
Sep 21, 2020 87.82 90.87 87.69 90.75 3,652,268 +2.61(+2.97%)
Sep 18, 2020 91.75 92.09 87.33 88.14 4,773,812 -0.75(-0.84%)
Sep 17, 2020 87.17 89.25 86.99 88.89 2,634,718 -0.81(-0.90%)
Sep 16, 2020 90.57 90.91 89.08 89.70 1,965,247 -0.60(-0.67%)
Sep 15, 2020 88.88 90.64 88.88 90.30 1,469,094 +2.28(+2.58%)
Sep 14, 2020 87.63 89.08 87.14 88.02 1,811,637 +1.84(+2.14%)
Sep 11, 2020 87.13 87.77 85.41 86.18 1,504,374 -0.72(-0.83%)
Sep 10, 2020 88.52 90.02 86.42 86.90 2,190,941 -2.36(-2.65%)
Sep 09, 2020 88.47 90.07 88.05 89.26 2,032,513 +2.70(+3.12%)
Sep 08, 2020 87.72 88.82 86.33 86.57 3,358,103 -5.20(-5.67%)
Sep 04, 2020 90.56 92.36 88.29 91.77 3,387,355 -0.02(-0.02%)
Sep 03, 2020 92.49 92.66 89.99 91.78 3,437,451 -1.57(-1.68%)
Sep 02, 2020 94.13 95.37 93.11 93.35 2,665,736 +0.35(+0.37%)
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.