Skip to main content

Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 99.57 99.57 97.41 98.24 1,132,590 +1.58(+1.63%)
Sep 28, 2023 94.48 96.97 94.21 96.66 712,991 -0.35(-0.36%)
Sep 27, 2023 97.21 97.30 96.07 97.01 650,955 -1.21(-1.23%)
Sep 26, 2023 98.56 99.25 98.17 98.22 391,891 -0.65(-0.65%)
Sep 25, 2023 97.12 99.24 98.60 98.86 924,814 -1.00(-1.00%)
Sep 22, 2023 101.83 102.27 99.63 99.86 1,333,011 +4.94(+5.21%)
Sep 21, 2023 95.11 95.61 94.32 94.92 736,965 -1.50(-1.56%)
Sep 20, 2023 98.05 98.25 96.38 96.42 657,207 -2.93(-2.95%)
Sep 19, 2023 99.63 100.19 99.24 99.35 438,165 -0.11(-0.11%)
Sep 18, 2023 99.00 100.15 98.86 99.46 862,836 -0.07(-0.07%)
Sep 15, 2023 99.63 100.23 99.04 99.53 736,805 -0.25(-0.26%)
Sep 14, 2023 100.36 100.37 99.04 99.78 751,664 +0.63(+0.63%)
Sep 13, 2023 98.77 99.38 98.54 99.16 681,965 -0.43(-0.43%)
Sep 12, 2023 100.05 100.50 99.38 99.59 803,874 +0.15(+0.15%)
Sep 11, 2023 100.05 100.59 98.88 99.44 879,075 +2.95(+3.06%)
Sep 08, 2023 96.76 96.76 95.44 96.49 755,466 +0.45(+0.47%)
Sep 07, 2023 96.58 96.85 95.72 96.04 894,545 -1.72(-1.76%)
Sep 06, 2023 97.97 98.72 97.46 97.76 758,680 -1.15(-1.16%)
Sep 05, 2023 99.44 99.71 98.10 98.91 1,225,518 -2.98(-2.92%)
Sep 01, 2023 101.94 104.95 101.52 101.89 1,654,990 +0.95(+0.94%)
Aug 31, 2023 100.47 102.19 100.47 100.94 1,305,617 -0.55(-0.54%)
Aug 30, 2023 101.59 102.44 100.92 101.49 541,220 -0.85(-0.83%)
Aug 29, 2023 102.39 103.27 101.52 102.33 1,133,044 +1.35(+1.33%)
Aug 28, 2023 97.89 101.47 97.89 100.99 1,316,448 +4.65(+4.83%)
Aug 25, 2023 96.69 96.76 94.36 96.34 1,032,514 +0.17(+0.17%)
Aug 24, 2023 95.76 98.86 94.37 96.17 1,745,320 -3.95(-3.95%)
Aug 23, 2023 98.97 100.64 98.78 100.12 835,271 +0.76(+0.77%)
Aug 22, 2023 99.59 99.71 98.24 99.36 806,924 +1.42(+1.45%)
Aug 21, 2023 96.79 98.51 96.18 97.94 898,523 +2.06(+2.15%)
Aug 18, 2023 96.12 96.67 95.29 95.88 939,159 -3.07(-3.11%)
Aug 17, 2023 100.48 100.66 98.73 98.95 1,130,543 -0.09(-0.09%)
Aug 16, 2023 98.91 99.91 98.10 99.04 616,588 -1.11(-1.11%)
Aug 15, 2023 101.05 101.12 99.82 100.15 595,109 -0.34(-0.34%)
Aug 14, 2023 100.30 101.01 99.44 100.49 722,669 -0.04(-0.04%)
Aug 11, 2023 101.88 101.88 99.27 100.53 1,041,009 -4.09(-3.91%)
Aug 10, 2023 106.27 107.27 104.58 104.62 1,124,171 -0.15(-0.14%)
Aug 09, 2023 105.59 105.88 103.95 104.76 806,011 +0.44(+0.42%)
Aug 08, 2023 103.41 104.88 103.13 104.33 729,488 -1.22(-1.15%)
Aug 07, 2023 106.81 106.85 104.41 105.54 623,830 -0.32(-0.30%)
Aug 04, 2023 107.69 108.10 105.66 105.87 975,360 -0.33(-0.31%)
Aug 03, 2023 106.72 107.30 106.19 106.20 648,105 +2.01(+1.93%)
Aug 02, 2023 104.46 104.80 102.95 104.19 816,271 -2.79(-2.61%)
Aug 01, 2023 105.96 108.08 105.52 106.98 660,244 +0.91(+0.86%)
Jul 31, 2023 105.34 107.18 104.94 106.07 756,333 +0.23(+0.22%)
Jul 28, 2023 106.27 106.27 104.37 105.84 1,158,157 +1.46(+1.40%)
Jul 27, 2023 106.63 106.79 103.95 104.37 621,414 -1.94(-1.83%)
Jul 26, 2023 104.37 107.14 104.06 106.31 963,015 +2.73(+2.64%)
Jul 25, 2023 104.37 104.79 102.85 103.58 1,364,136 +0.59(+0.58%)
Jul 24, 2023 99.14 103.16 98.90 102.99 1,350,433 +3.29(+3.30%)
Jul 21, 2023 99.81 100.29 99.28 99.70 1,326,640 -0.27(-0.27%)
Jul 20, 2023 99.47 100.11 98.82 99.97 869,501 -0.41(-0.41%)
Jul 19, 2023 101.20 101.78 100.27 100.38 913,085 -0.33(-0.33%)
Jul 18, 2023 102.73 103.20 99.54 100.72 1,145,357 -2.90(-2.80%)
Jul 17, 2023 101.85 103.71 101.15 103.61 982,364 +0.86(+0.84%)
Jul 14, 2023 103.40 103.52 102.23 102.75 1,612,772 +0.38(+0.37%)
Jul 13, 2023 102.25 102.58 101.53 102.37 1,527,694 +2.10(+2.09%)
Jul 12, 2023 99.31 100.30 98.80 100.28 1,585,622 +4.05(+4.21%)
Jul 11, 2023 94.97 97.61 94.97 96.23 871,968 +1.26(+1.32%)
Jul 10, 2023 93.90 95.43 93.73 94.97 781,405 +0.89(+0.94%)
Jul 07, 2023 93.03 94.53 92.81 94.08 984,301 +0.65(+0.70%)
Jul 06, 2023 94.65 94.65 92.97 93.43 896,038 -2.32(-2.42%)
Jul 05, 2023 95.73 96.07 95.19 95.75 752,320 -1.12(-1.16%)
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.