Skip to main content

Netease Inc ADR (NQ: NTES )

103.42 -0.27 (-0.26%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 40.85 41.32 40.73 41.21 5,798,928 +0.28(+0.68%)
May 30, 2018 41.54 41.63 40.54 40.93 6,275,537 -0.59(-1.43%)
May 29, 2018 40.96 41.90 40.93 41.52 9,112,491 +0.31(+0.76%)
May 25, 2018 41.21 41.21 41.21 0 +1.00(+2.48%)
May 24, 2018 41.85 41.96 40.08 40.21 11,616,119 -1.71(-4.09%)
May 23, 2018 42.01 42.86 41.63 41.93 6,306,846 -0.51(-1.21%)
May 22, 2018 41.91 43.18 41.91 42.44 7,582,586 +0.32(+0.77%)
May 21, 2018 44.52 44.69 41.73 42.12 12,133,602 -2.30(-5.17%)
May 18, 2018 43.85 44.93 43.85 44.41 6,082,405 +0.03(+0.07%)
May 17, 2018 45.23 45.47 43.28 44.38 27,486,722 -3.58(-7.46%)
May 16, 2018 48.06 48.58 47.51 47.96 9,931,036 -0.06(-0.13%)
May 15, 2018 48.11 48.56 47.08 48.02 5,827,604 -0.58(-1.19%)
May 14, 2018 48.53 48.87 48.08 48.60 5,505,399 +0.33(+0.69%)
May 11, 2018 48.59 48.68 47.69 48.27 3,948,086 +0.15(+0.31%)
May 10, 2018 47.12 48.33 47.09 48.12 5,277,720 +1.25(+2.67%)
May 09, 2018 46.51 47.16 46.43 46.87 3,553,791 +0.32(+0.69%)
May 08, 2018 46.07 46.76 46.01 46.55 3,896,461 +0.47(+1.02%)
May 07, 2018 45.65 46.28 45.57 46.08 3,809,707 +0.72(+1.59%)
May 04, 2018 44.71 45.67 43.99 45.36 5,410,525 +0.43(+0.95%)
May 03, 2018 45.80 46.18 44.85 44.93 6,434,970 -1.00(-2.18%)
May 02, 2018 46.94 46.97 45.80 45.94 4,757,009 -1.11(-2.37%)
May 01, 2018 46.45 47.34 46.43 47.05 2,707,802 +0.70(+1.51%)
Apr 30, 2018 46.15 47.04 46.07 46.35 3,545,532 +0.57(+1.24%)
Apr 27, 2018 45.66 46.16 44.93 45.78 3,531,828 +0.61(+1.35%)
Apr 26, 2018 45.60 46.11 45.10 45.17 4,586,461 +0.27(+0.59%)
Apr 25, 2018 46.13 46.26 44.80 44.91 6,580,593 -0.91(-1.98%)
Apr 24, 2018 47.23 47.31 45.41 45.81 8,561,929 -1.20(-2.56%)
Apr 23, 2018 47.77 48.36 46.94 47.02 4,959,381 -1.00(-2.07%)
Apr 20, 2018 49.13 49.18 47.24 48.01 9,153,366 -1.59(-3.21%)
Apr 19, 2018 49.71 49.83 48.64 49.61 5,051,604 -0.38(-0.75%)
Apr 18, 2018 50.13 50.83 49.44 49.98 4,295,426 -0.17(-0.35%)
Apr 17, 2018 49.04 50.48 48.91 50.16 4,045,634 +0.99(+2.02%)
Apr 16, 2018 48.98 49.69 48.46 49.16 4,017,076 -0.06(-0.11%)
Apr 13, 2018 49.94 50.08 48.66 49.22 4,829,748 -0.51(-1.02%)
Apr 12, 2018 49.76 50.26 49.08 49.73 6,964,134 -1.07(-2.10%)
Apr 11, 2018 50.61 51.75 50.49 50.80 2,808,179 -0.14(-0.27%)
Apr 10, 2018 51.79 52.19 50.16 50.93 5,664,710 +0.36(+0.71%)
Apr 09, 2018 49.70 51.85 49.62 50.58 5,775,730 +1.40(+2.85%)
Apr 06, 2018 49.44 50.42 48.77 49.18 3,502,577 -0.96(-1.92%)
Apr 05, 2018 50.21 50.94 49.83 50.14 4,477,311 +0.20(+0.40%)
Apr 04, 2018 47.60 50.11 47.22 49.94 5,458,140 +1.03(+2.12%)
Apr 03, 2018 50.16 50.49 48.50 48.90 6,769,914 -0.84(-1.68%)
Apr 02, 2018 50.84 51.49 49.21 49.74 3,931,724 -0.82(-1.62%)
Mar 29, 2018 50.55 50.55 50.55 0 +1.05(+2.13%)
Mar 28, 2018 50.95 50.95 48.79 49.50 11,780,172 -1.12(-2.22%)
Mar 27, 2018 53.62 53.62 50.29 50.62 10,130,130 -3.00(-5.59%)
Mar 26, 2018 54.58 54.58 52.25 53.62 5,728,304 +0.31(+0.58%)
Mar 23, 2018 54.43 54.80 53.25 53.31 3,870,128 -1.23(-2.26%)
Mar 22, 2018 56.25 56.75 54.03 54.54 7,846,062 -3.11(-5.40%)
Mar 21, 2018 56.58 58.03 56.07 57.66 5,207,038 +0.93(+1.64%)
Mar 20, 2018 57.33 57.70 56.11 56.72 3,695,953 -0.60(-1.05%)
Mar 19, 2018 57.71 58.48 55.94 57.33 7,779,795 -1.62(-2.75%)
Mar 16, 2018 58.44 59.21 58.26 58.95 9,510,258 +0.25(+0.42%)
Mar 15, 2018 57.31 59.32 57.15 58.70 8,468,880 +2.06(+3.63%)
Mar 14, 2018 56.67 57.37 56.29 56.65 5,159,767 +0.46(+0.82%)
Mar 13, 2018 56.71 57.21 55.18 56.19 5,037,883 -0.48(-0.85%)
Mar 12, 2018 56.35 57.29 56.25 56.67 4,512,674 +0.32(+0.56%)
Mar 09, 2018 56.69 57.48 56.12 56.35 5,735,775 -0.17(-0.29%)
Mar 08, 2018 55.70 56.65 55.38 56.52 9,600,162 +1.29(+2.33%)
Mar 07, 2018 53.57 55.40 53.50 55.23 5,197,659 +1.01(+1.87%)
Mar 06, 2018 53.80 54.36 53.56 54.22 5,095,037 +1.07(+2.01%)
Mar 05, 2018 52.11 53.40 52.11 53.15 6,205,615 +1.09(+2.10%)
Mar 02, 2018 51.06 52.23 50.31 52.05 8,119,554 +0.39(+0.75%)
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.