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 (%)
Oct 30, 2020 87.05 87.66 85.91 86.79 1,998,900 -1.42(-1.61%)
Oct 29, 2020 87.31 89.62 87.01 88.21 2,007,974 +1.97(+2.28%)
Oct 28, 2020 87.60 89.18 85.96 86.24 2,363,475 -2.18(-2.47%)
Oct 27, 2020 87.16 89.07 86.17 88.42 1,650,281 +1.71(+1.97%)
Oct 26, 2020 85.31 86.79 85.17 86.71 1,164,233 +0.84(+0.98%)
Oct 23, 2020 87.43 87.52 84.98 85.87 2,272,200 -1.70(-1.94%)
Oct 22, 2020 88.26 89.50 87.14 87.57 2,086,655 -0.67(-0.76%)
Oct 21, 2020 88.10 89.38 87.70 88.24 1,497,038 -0.13(-0.15%)
Oct 20, 2020 88.08 89.00 87.10 88.37 2,301,008 +1.02(+1.17%)
Oct 19, 2020 89.20 90.34 87.13 87.35 2,384,854 -1.17(-1.32%)
Oct 16, 2020 88.99 89.99 87.91 88.52 1,990,200 +0.19(+0.22%)
Oct 15, 2020 88.05 88.66 86.38 88.33 2,069,555 -1.24(-1.38%)
Oct 14, 2020 91.46 91.46 89.40 89.57 2,207,127 -1.30(-1.43%)
Oct 13, 2020 90.40 91.84 90.01 90.87 2,128,657 -0.63(-0.69%)
Oct 12, 2020 91.79 92.88 90.85 91.50 2,458,407 +0.90(+0.99%)
Oct 09, 2020 89.30 91.09 89.03 90.60 1,703,600 +2.18(+2.47%)
Oct 08, 2020 86.50 88.94 85.04 88.42 2,616,346 +1.48(+1.70%)
Oct 07, 2020 89.60 89.99 86.10 86.94 3,037,181 -2.45(-2.74%)
Oct 06, 2020 90.14 91.10 89.22 89.39 1,708,616 -1.23(-1.36%)
Oct 05, 2020 89.80 90.95 89.16 90.62 1,484,285 +1.52(+1.71%)
Oct 02, 2020 91.28 92.09 88.12 89.10 1,648,200 -374.49(-80.78%)
Oct 01, 2020 459.05 466.04 454.82 463.59 341,980 +8.92(+1.96%)
Sep 30, 2020 449.02 457.58 444.13 454.67 465,104 +3.91(+0.87%)
Sep 29, 2020 464.53 464.53 449.65 450.76 572,739 -13.18(-2.84%)
Sep 28, 2020 470.87 470.87 457.40 463.94 520,244 -8.20(-1.74%)
Sep 25, 2020 465.73 475.05 464.38 472.14 336,700 +1.93(+0.41%)
Sep 24, 2020 466.88 474.63 463.01 470.21 457,923 -0.77(-0.16%)
Sep 23, 2020 480.96 482.99 470.37 470.98 400,909 -13.30(-2.75%)
Sep 22, 2020 480.04 485.72 474.58 484.28 345,636 +4.39(+0.91%)
Sep 21, 2020 464.35 480.49 463.66 479.89 690,699 +13.82(+2.97%)
Sep 18, 2020 485.18 486.95 461.80 466.07 902,800 -3.94(-0.84%)
Sep 17, 2020 460.95 471.95 459.98 470.01 498,265 -4.28(-0.90%)
Sep 16, 2020 478.90 480.70 471.02 474.29 371,658 -3.19(-0.67%)
Sep 15, 2020 469.99 479.30 469.99 477.48 277,828 +12.03(+2.58%)
Sep 14, 2020 463.36 471.04 460.76 465.45 342,608 +9.74(+2.14%)
Sep 11, 2020 460.75 464.11 451.62 455.71 284,500 -3.81(-0.83%)
Sep 10, 2020 468.09 476.00 456.99 459.52 414,340 -12.49(-2.65%)
Sep 09, 2020 467.79 476.27 465.58 472.01 384,379 +14.27(+3.12%)
Sep 08, 2020 463.87 469.66 456.49 457.74 635,068 -27.51(-5.67%)
Sep 04, 2020 478.86 488.38 466.84 485.25 640,600 -0.08(-0.02%)
Sep 03, 2020 489.06 489.94 475.86 485.33 650,074 -8.29(-1.68%)
Sep 02, 2020 497.72 504.31 492.32 493.62 504,131 +1.83(+0.37%)
Sep 01, 2020 490.35 495.25 481.02 491.79 729,605 +4.58(+0.94%)
Aug 31, 2020 491.69 497.99 485.58 487.21 748,731 -16.96(-3.36%)
Aug 28, 2020 509.05 515.01 503.23 504.17 600,200 -7.71(-1.51%)
Aug 27, 2020 517.49 517.49 506.75 511.88 487,561 -2.13(-0.41%)
Aug 26, 2020 513.00 517.65 509.41 514.01 533,539 -0.15(-0.03%)
Aug 25, 2020 499.78 515.51 497.13 514.16 621,750 +21.27(+4.32%)
Aug 24, 2020 490.00 498.82 488.70 492.89 367,684 +7.91(+1.63%)
Aug 21, 2020 477.74 485.61 475.60 484.98 279,400 +5.69(+1.19%)
Aug 20, 2020 474.99 479.83 473.08 479.29 321,664 +3.57(+0.75%)
Aug 19, 2020 480.00 480.98 470.27 475.72 422,033 -4.10(-0.85%)
Aug 18, 2020 479.99 483.60 477.12 479.82 360,293 +5.25(+1.11%)
Aug 17, 2020 463.07 477.31 462.75 474.57 345,598 +13.18(+2.86%)
Aug 14, 2020 465.12 468.10 458.36 461.39 384,100 -3.48(-0.75%)
Aug 13, 2020 466.80 470.00 451.68 464.87 717,372 -9.66(-2.04%)
Aug 12, 2020 456.08 476.97 456.08 474.53 519,736 +20.02(+4.40%)
Aug 11, 2020 460.93 461.55 452.00 454.51 455,504 -1.87(-0.41%)
Aug 10, 2020 464.44 465.99 453.32 456.38 543,706 -10.12(-2.17%)
Aug 07, 2020 471.00 474.56 461.30 466.50 710,900 -15.53(-3.22%)
Aug 06, 2020 485.64 486.97 478.28 482.03 687,226 +1.20(+0.25%)
Aug 05, 2020 480.12 487.11 477.40 480.83 393,694 +1.05(+0.22%)
Aug 04, 2020 467.17 479.78 467.17 479.78 614,060 +10.79(+2.30%)
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.