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 (%)
Feb 28, 2020 311.62 324.61 311.18 318.71 1,161,300 -3.22(-1.00%)
Feb 27, 2020 332.21 336.24 315.41 321.93 1,296,135 -23.92(-6.92%)
Feb 26, 2020 347.90 351.70 340.00 345.85 902,186 +7.94(+2.35%)
Feb 25, 2020 341.06 348.90 335.02 337.91 710,065 +2.93(+0.87%)
Feb 24, 2020 332.82 339.52 328.26 334.98 628,702 -10.01(-2.90%)
Feb 21, 2020 350.00 350.46 343.79 344.99 400,600 -4.84(-1.38%)
Feb 20, 2020 353.58 356.74 343.14 349.83 785,384 -6.95(-1.95%)
Feb 19, 2020 354.80 361.00 354.18 356.78 593,611 +4.04(+1.15%)
Feb 18, 2020 353.01 356.14 351.26 352.74 535,028 -1.90(-0.54%)
Feb 14, 2020 358.70 358.70 351.55 354.64 443,700 +0.31(+0.09%)
Feb 13, 2020 347.67 354.86 345.46 354.33 651,135 +6.02(+1.73%)
Feb 12, 2020 352.72 353.51 347.14 348.31 629,844 -2.66(-0.76%)
Feb 11, 2020 356.47 358.24 350.06 350.97 503,705 -1.53(-0.43%)
Feb 10, 2020 341.07 355.48 340.32 352.50 976,641 +12.75(+3.75%)
Feb 07, 2020 346.75 347.29 337.27 339.75 990,700 -7.13(-2.06%)
Feb 06, 2020 340.19 347.67 336.09 346.88 768,684 +9.03(+2.67%)
Feb 05, 2020 347.18 347.95 335.11 337.85 651,707 -4.88(-1.42%)
Feb 04, 2020 338.88 346.22 336.02 342.73 1,086,233 +13.23(+4.02%)
Feb 03, 2020 323.98 332.37 323.27 329.50 930,687 +8.74(+2.72%)
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%)
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.