Netease Inc Ads (NQ: NTES )

105.08 USD +0.31 (+0.30%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 453.94 459.55 450.40 458.42 514,700 +7.20(+1.60%)
Jul 30, 2020 451.08 454.66 448.03 451.22 459,209 -1.18(-0.26%)
Jul 29, 2020 450.28 457.85 449.36 452.40 570,413 +2.12(+0.47%)
Jul 28, 2020 444.10 457.17 444.10 450.28 382,063 -1.63(-0.36%)
Jul 27, 2020 451.79 455.23 448.33 451.91 545,143 +3.58(+0.80%)
Jul 24, 2020 441.45 448.71 434.02 448.33 841,500 -7.09(-1.56%)
Jul 23, 2020 465.30 465.54 452.17 455.42 601,857 -9.69(-2.08%)
Jul 22, 2020 467.58 472.85 462.12 465.11 531,189 -6.75(-1.43%)
Jul 21, 2020 479.98 486.05 469.05 471.86 554,390 +0.97(+0.21%)
Jul 20, 2020 459.99 473.90 457.00 470.89 457,878 +13.62(+2.98%)
Jul 17, 2020 453.08 458.54 451.24 457.27 560,200 +7.27(+1.62%)
Jul 16, 2020 457.98 458.26 446.58 450.00 859,080 -22.21(-4.70%)
Jul 15, 2020 480.57 480.57 470.94 472.21 723,822 -3.84(-0.81%)
Jul 14, 2020 461.92 476.97 458.85 476.05 785,267 -0.94(-0.20%)
Jul 13, 2020 485.52 492.48 474.43 476.99 964,288 -7.47(-1.54%)
Jul 10, 2020 491.01 492.00 473.86 484.46 1,373,100 +1.20(+0.25%)
Jul 09, 2020 494.23 503.27 478.00 483.26 2,170,568 +28.70(+6.31%)
Jul 08, 2020 452.85 455.98 448.69 454.56 967,551 +10.27(+2.31%)
Jul 07, 2020 439.39 449.69 437.59 444.29 937,112 +4.25(+0.97%)
Jul 06, 2020 440.65 449.22 436.16 440.04 1,037,002 +9.13(+2.12%)
Jul 02, 2020 436.80 437.69 429.46 430.91 861,900 +3.17(+0.74%)
Jul 01, 2020 428.02 431.77 425.01 427.74 703,627 -1.64(-0.38%)
Jun 30, 2020 434.42 437.78 426.77 429.38 612,426 -3.26(-0.75%)
Jun 29, 2020 435.07 435.07 426.37 432.64 601,658 -5.41(-1.24%)
Jun 26, 2020 436.43 441.80 433.15 438.05 595,100 +1.99(+0.46%)
Jun 25, 2020 432.03 438.60 428.48 436.06 631,283 -1.40(-0.32%)
Jun 24, 2020 437.00 441.87 423.54 437.46 993,570 +2.39(+0.55%)
Jun 23, 2020 425.00 437.86 423.22 435.07 1,445,184 +16.87(+4.03%)
Jun 22, 2020 416.50 418.21 410.06 418.20 577,013 +4.99(+1.21%)
Jun 19, 2020 415.99 418.84 408.27 413.21 944,200 +3.91(+0.96%)
Jun 18, 2020 409.55 414.86 406.88 409.30 545,607 +1.93(+0.47%)
Jun 17, 2020 415.90 417.08 406.15 407.37 1,035,050 -5.29(-1.28%)
Jun 16, 2020 424.31 424.31 409.70 412.66 980,230 -0.54(-0.13%)
Jun 15, 2020 404.98 415.62 401.78 413.20 987,001 +3.72(+0.91%)
Jun 12, 2020 415.55 418.65 403.83 409.48 1,409,100 -1.96(-0.48%)
Jun 11, 2020 408.66 415.76 403.40 411.44 3,016,954 -13.54(-3.19%)
Jun 10, 2020 413.68 426.88 404.50 424.98 1,667,128 +15.44(+3.77%)
Jun 09, 2020 408.00 414.28 403.23 409.54 813,469 +0.41(+0.10%)
Jun 08, 2020 425.00 425.97 404.08 409.13 1,356,300 -16.24(-3.82%)
Jun 05, 2020 411.88 427.33 410.18 425.37 1,536,400 +20.36(+5.03%)
Jun 04, 2020 415.22 424.01 401.26 405.01 1,555,632 -9.57(-2.31%)
Jun 03, 2020 420.20 425.00 412.07 414.58 1,395,260 +5.93(+1.45%)
Jun 02, 2020 398.90 416.46 392.01 408.65 1,530,635 +11.06(+2.78%)
Jun 01, 2020 389.86 397.83 371.43 397.59 1,236,930 +14.69(+3.84%)
May 29, 2020 368.48 383.75 361.01 382.90 1,108,700 +16.65(+4.55%)
May 28, 2020 375.00 375.88 365.60 366.25 844,440 -10.85(-2.88%)
May 27, 2020 386.13 387.58 375.00 377.10 841,172 -9.24(-2.39%)
May 26, 2020 382.10 395.40 381.24 386.34 899,960 +14.09(+3.79%)
May 22, 2020 384.39 385.25 365.40 372.25 1,247,200 -29.51(-7.35%)
May 21, 2020 388.60 402.07 387.88 401.76 824,028 +11.45(+2.93%)
May 20, 2020 389.00 399.49 381.87 390.31 1,526,691 -5.38(-1.36%)
May 19, 2020 385.01 399.83 380.85 395.69 1,279,446 +13.81(+3.62%)
May 18, 2020 385.00 385.99 373.69 381.88 690,670 +7.47(+2.00%)
May 15, 2020 368.92 374.87 368.20 374.41 557,200 +2.38(+0.64%)
May 14, 2020 358.86 372.55 358.86 372.03 613,724 +1.06(+0.29%)
May 13, 2020 364.90 375.98 363.53 370.97 937,718 +10.32(+2.86%)
May 12, 2020 359.38 367.14 358.22 360.65 508,648 +4.54(+1.27%)
May 11, 2020 360.25 365.08 355.26 356.11 502,902 -3.66(-1.02%)
May 08, 2020 353.92 361.51 353.86 359.77 444,800 +12.45(+3.58%)
May 07, 2020 344.84 349.25 342.92 347.32 423,772 +5.32(+1.56%)
May 06, 2020 341.02 349.36 340.20 342.00 363,948 +2.77(+0.82%)
May 05, 2020 341.79 347.55 337.43 339.23 645,028 +9.65(+2.93%)
May 04, 2020 330.75 334.33 327.02 329.58 556,628 +4.24(+1.30%)
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.