Netease Inc ADR (NQ: NTES )

103.22 -0.47 (-0.45%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 84.92 86.53 83.99 85.98 2,459,408 +0.74(+0.87%)
Sep 29, 2020 87.85 87.85 85.03 85.24 3,028,568 -2.49(-2.84%)
Sep 28, 2020 89.05 89.05 86.50 87.74 2,750,981 -1.55(-1.74%)
Sep 25, 2020 88.08 89.84 87.82 89.29 1,780,425 +0.37(+0.41%)
Sep 24, 2020 88.29 89.76 87.56 88.92 2,421,436 -0.15(-0.16%)
Sep 23, 2020 90.96 91.34 88.95 89.07 2,119,954 -2.52(-2.75%)
Sep 22, 2020 90.78 91.86 89.75 91.58 1,827,677 +0.83(+0.91%)
Sep 21, 2020 87.81 90.87 87.68 90.75 3,652,325 +2.61(+2.97%)
Sep 18, 2020 91.75 92.09 87.33 88.14 4,773,887 -0.75(-0.84%)
Sep 17, 2020 87.17 89.25 86.99 88.88 2,634,759 -0.81(-0.90%)
Sep 16, 2020 90.57 90.91 89.08 89.69 1,965,278 -0.60(-0.67%)
Sep 15, 2020 88.88 90.64 88.88 90.30 1,469,117 +2.28(+2.58%)
Sep 14, 2020 87.63 89.08 87.14 88.02 1,811,666 +1.84(+2.14%)
Sep 11, 2020 87.13 87.77 85.41 86.18 1,504,398 -0.72(-0.83%)
Sep 10, 2020 88.52 90.02 86.42 86.90 2,190,975 -2.36(-2.65%)
Sep 09, 2020 88.46 90.07 88.05 89.26 2,032,545 +2.70(+3.12%)
Sep 08, 2020 87.72 88.82 86.33 86.56 3,358,156 -5.20(-5.67%)
Sep 04, 2020 90.56 92.36 88.29 91.77 3,387,408 -0.02(-0.02%)
Sep 03, 2020 92.49 92.65 89.99 91.78 3,437,505 -1.57(-1.68%)
Sep 02, 2020 94.12 95.37 93.10 93.35 2,665,778 +0.35(+0.37%)
Sep 01, 2020 92.73 93.66 90.97 93.00 3,858,055 +0.87(+0.94%)
Aug 31, 2020 92.98 94.18 91.83 92.14 3,959,190 -3.21(-3.36%)
Aug 28, 2020 96.27 97.39 95.17 95.34 3,173,778 -1.46(-1.51%)
Aug 27, 2020 97.86 97.86 95.83 96.80 2,578,158 -0.40(-0.41%)
Aug 26, 2020 97.01 97.89 96.34 97.21 2,821,284 +0.25(+0.26%)
Aug 25, 2020 94.24 97.21 93.74 96.95 3,297,255 +4.01(+4.32%)
Aug 24, 2020 92.40 94.06 92.15 92.94 1,949,896 +1.49(+1.63%)
Aug 21, 2020 90.09 91.57 89.68 91.45 1,481,709 +1.07(+1.19%)
Aug 20, 2020 89.57 90.48 89.21 90.38 1,705,843 +0.67(+0.75%)
Aug 19, 2020 90.51 90.70 88.68 89.70 2,238,119 -0.77(-0.85%)
Aug 18, 2020 90.51 91.19 89.97 90.48 1,910,700 +0.99(+1.11%)
Aug 17, 2020 87.32 90.00 87.26 89.49 1,832,770 +2.49(+2.86%)
Aug 14, 2020 87.71 88.27 86.43 87.00 2,036,953 -0.66(-0.75%)
Aug 13, 2020 88.02 88.63 85.17 87.66 3,804,356 -1.82(-2.04%)
Aug 12, 2020 86.00 89.94 86.00 89.48 2,756,256 +3.78(+4.40%)
Aug 11, 2020 86.92 87.03 85.23 85.71 2,415,621 -0.35(-0.41%)
Aug 10, 2020 87.58 87.87 85.48 86.06 2,883,373 -1.91(-2.17%)
Aug 07, 2020 88.81 89.49 86.99 87.97 3,770,034 -2.93(-3.22%)
Aug 06, 2020 91.58 91.83 90.19 90.89 3,644,486 +0.23(+0.25%)
Aug 05, 2020 90.53 91.85 90.02 90.67 2,087,832 +0.20(+0.22%)
Aug 04, 2020 88.09 90.47 88.09 90.47 3,256,473 +2.03(+2.30%)
Aug 03, 2020 87.48 88.98 87.48 88.44 2,727,115 +1.99(+2.31%)
Jul 31, 2020 85.60 86.66 84.93 86.44 2,729,549 +1.36(+1.60%)
Jul 30, 2020 85.06 85.73 84.48 85.08 2,435,270 -0.22(-0.26%)
Jul 29, 2020 84.91 86.33 84.73 85.31 3,025,005 +0.40(+0.47%)
Jul 28, 2020 83.74 86.21 83.74 84.91 2,026,150 -0.31(-0.36%)
Jul 27, 2020 85.19 85.84 84.54 85.21 2,890,994 +0.67(+0.80%)
Jul 24, 2020 83.24 84.61 81.84 84.54 4,462,630 -1.34(-1.56%)
Jul 23, 2020 87.74 87.78 85.26 85.88 3,191,758 -1.83(-2.08%)
Jul 22, 2020 88.17 89.16 87.14 87.70 2,816,993 -1.27(-1.43%)
Jul 21, 2020 90.51 91.65 88.45 88.98 2,940,032 +0.18(+0.21%)
Jul 20, 2020 86.74 89.36 86.17 88.79 2,428,211 +2.57(+2.98%)
Jul 17, 2020 85.44 86.47 85.09 86.23 2,970,844 +1.37(+1.62%)
Jul 16, 2020 86.36 86.41 84.21 84.85 4,555,860 -4.19(-4.70%)
Jul 15, 2020 90.62 90.62 88.80 89.04 3,838,561 -0.72(-0.81%)
Jul 14, 2020 87.10 89.94 86.52 89.77 4,164,416 -0.18(-0.20%)
Jul 13, 2020 91.55 92.86 89.46 89.94 5,113,797 -1.41(-1.54%)
Jul 10, 2020 92.59 92.77 89.35 91.35 7,281,803 +0.23(+0.25%)
Jul 09, 2020 93.19 94.90 90.13 91.13 11,510,923 +5.41(+6.31%)
Jul 08, 2020 85.39 85.98 84.61 85.71 5,131,101 +1.94(+2.31%)
Jul 07, 2020 82.85 84.80 82.51 83.78 4,969,678 +0.80(+0.97%)
Jul 06, 2020 83.09 84.71 82.24 82.98 5,499,413 +1.72(+2.12%)
Jul 02, 2020 82.37 82.53 80.98 81.25 4,570,815 +0.60(+0.74%)
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.