Skip to main content

Netease Inc ADR (NQ: NTES )

103.39 -0.30 (-0.28%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.36 44.23 42.42 42.69 2,383,677 -0.28(-0.65%)
Dec 28, 2018 43.94 44.24 42.17 42.97 4,163,026 -1.72(-3.85%)
Dec 27, 2018 43.38 44.75 43.04 44.68 5,775,634 +0.52(+1.18%)
Dec 26, 2018 44.72 44.80 42.85 44.16 3,481,922 -0.27(-0.62%)
Dec 24, 2018 43.87 45.31 43.85 44.44 2,793,363 +0.11(+0.25%)
Dec 21, 2018 45.32 45.88 43.76 44.33 13,157,922 +1.56(+3.65%)
Dec 20, 2018 42.62 43.15 41.56 42.77 4,332,294 +0.44(+1.05%)
Dec 19, 2018 43.13 43.79 41.84 42.32 4,663,792 +0.15(+0.37%)
Dec 18, 2018 43.56 43.68 42.05 42.17 3,563,562 -1.10(-2.54%)
Dec 17, 2018 44.62 44.66 42.92 43.27 3,325,745 -1.71(-3.79%)
Dec 14, 2018 44.91 45.69 44.64 44.98 5,055,734 -0.97(-2.10%)
Dec 13, 2018 45.48 46.64 45.01 45.94 6,583,537 +1.13(+2.53%)
Dec 12, 2018 44.28 45.51 43.68 44.81 4,939,759 +1.66(+3.86%)
Dec 11, 2018 43.62 44.41 42.77 43.15 3,517,768 +0.20(+0.46%)
Dec 10, 2018 42.47 43.64 42.16 42.95 4,075,162 +0.04(+0.09%)
Dec 07, 2018 43.14 44.23 42.55 42.91 5,475,896 -0.34(-0.78%)
Dec 06, 2018 40.45 43.61 39.90 43.25 6,247,711 +1.64(+3.94%)
Dec 04, 2018 42.61 43.07 41.51 41.61 4,673,066 -1.08(-2.52%)
Dec 03, 2018 42.46 43.25 42.02 42.68 5,596,139 +1.50(+3.65%)
Nov 30, 2018 40.49 41.64 40.49 41.18 5,873,452 +0.70(+1.72%)
Nov 29, 2018 41.37 41.80 40.06 40.48 4,835,287 -1.80(-4.25%)
Nov 28, 2018 42.20 42.85 40.52 42.28 4,326,976 +0.59(+1.42%)
Nov 27, 2018 41.47 41.85 40.74 41.69 2,776,976 +0.06(+0.15%)
Nov 26, 2018 41.37 42.21 41.20 41.63 2,316,463 +0.77(+1.87%)
Nov 23, 2018 41.71 41.82 40.01 40.86 2,941,841 -1.42(-3.35%)
Nov 21, 2018 42.28 42.28 42.28 0 +1.23(+2.99%)
Nov 20, 2018 40.91 41.92 40.73 41.05 4,409,281 -1.17(-2.78%)
Nov 19, 2018 41.50 43.26 41.50 42.23 5,208,523 -0.02(-0.06%)
Nov 16, 2018 41.60 43.08 41.48 42.25 4,621,315 +0.37(+0.87%)
Nov 15, 2018 41.36 43.80 41.36 41.88 9,692,536 +2.11(+5.32%)
Nov 14, 2018 39.27 40.07 38.99 39.77 4,867,253 +1.00(+2.58%)
Nov 13, 2018 39.22 39.84 38.48 38.77 4,609,000 +0.29(+0.76%)
Nov 12, 2018 39.81 39.81 37.76 38.48 5,218,765 -1.69(-4.20%)
Nov 09, 2018 40.55 40.73 39.20 40.17 8,010,647 -1.72(-4.10%)
Nov 08, 2018 42.12 43.17 41.45 41.89 5,251,758 -0.66(-1.55%)
Nov 07, 2018 42.22 43.00 41.99 42.55 4,088,281 +1.16(+2.80%)
Nov 06, 2018 41.15 42.26 40.79 41.39 2,805,588 +0.43(+1.04%)
Nov 05, 2018 40.91 42.15 40.49 40.96 4,644,501 +0.66(+1.63%)
Nov 02, 2018 40.73 40.96 39.62 40.30 4,332,379 +0.37(+0.92%)
Nov 01, 2018 38.37 40.84 38.02 39.93 6,107,958 +2.31(+6.14%)
Oct 31, 2018 37.11 37.87 36.82 37.62 3,630,237 +1.40(+3.87%)
Oct 30, 2018 35.69 36.47 34.76 36.22 3,288,818 +0.54(+1.52%)
Oct 29, 2018 37.18 37.18 35.00 35.68 4,148,311 -0.74(-2.02%)
Oct 26, 2018 34.12 37.20 34.04 36.42 5,870,423 +0.31(+0.85%)
Oct 25, 2018 35.30 36.16 35.12 36.11 4,999,108 +1.17(+3.36%)
Oct 24, 2018 37.18 37.55 34.91 34.93 6,949,623 -3.25(-8.50%)
Oct 23, 2018 37.04 38.50 36.45 38.18 4,177,989 -0.60(-1.56%)
Oct 22, 2018 39.44 39.85 38.41 38.79 4,805,140 +0.74(+1.96%)
Oct 19, 2018 39.32 39.72 37.79 38.04 4,531,264 -0.33(-0.85%)
Oct 18, 2018 39.28 39.54 38.04 38.37 4,724,470 -1.63(-4.09%)
Oct 17, 2018 40.69 40.73 39.68 40.00 2,951,393 -0.77(-1.88%)
Oct 16, 2018 39.82 40.86 39.68 40.77 3,837,713 +1.32(+3.35%)
Oct 15, 2018 39.00 39.72 38.48 39.45 3,245,279 -0.53(-1.33%)
Oct 12, 2018 39.50 40.25 39.30 39.98 6,427,301 +1.72(+4.48%)
Oct 11, 2018 37.22 38.53 37.11 38.27 8,590,072 +0.16(+0.42%)
Oct 10, 2018 38.72 38.90 37.90 38.10 8,435,831 -1.19(-3.04%)
Oct 09, 2018 39.09 39.52 38.47 39.30 3,500,399 +0.05(+0.13%)
Oct 08, 2018 37.67 39.59 37.46 39.24 3,975,800 +0.24(+0.60%)
Oct 05, 2018 38.77 39.36 38.70 39.01 5,159,962 +0.16(+0.41%)
Oct 04, 2018 39.52 39.54 38.47 38.85 4,878,026 -1.45(-3.61%)
Oct 03, 2018 40.51 40.74 40.04 40.30 2,964,044 +0.15(+0.37%)
Oct 02, 2018 41.36 41.47 39.11 40.15 11,214,470 -2.20(-5.19%)
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.