Skip to main content

Netease Inc ADR (NQ: NTES )

102.33 +0.87 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 103.00 103.31 100.60 102.33 1,439,582 +0.87(+0.86%)
Oct 03, 2024 101.74 104.08 101.30 101.46 2,542,128 -2.80(-2.69%)
Oct 02, 2024 103.00 104.40 100.46 104.26 4,518,548 +7.62(+7.88%)
Oct 01, 2024 93.65 96.69 92.79 96.64 2,423,058 +3.13(+3.35%)
Sep 30, 2024 97.16 97.19 93.42 93.51 3,250,222 -0.07(-0.07%)
Sep 27, 2024 93.01 94.89 92.58 93.58 3,327,107 +2.45(+2.69%)
Sep 26, 2024 94.31 94.48 89.31 91.13 4,527,085 +4.24(+4.88%)
Sep 25, 2024 86.10 87.86 85.84 86.89 1,798,148 -0.09(-0.10%)
Sep 24, 2024 85.94 87.09 84.47 86.98 2,754,993 +6.49(+8.06%)
Sep 23, 2024 79.83 81.65 79.40 80.49 1,574,765 +1.59(+2.02%)
Sep 20, 2024 79.67 80.05 78.81 78.90 1,172,223 -0.56(-0.70%)
Sep 19, 2024 78.89 79.59 78.00 79.46 1,199,038 +2.76(+3.60%)
Sep 18, 2024 77.29 78.00 76.64 76.70 505,455 -0.32(-0.42%)
Sep 17, 2024 77.23 78.33 76.99 77.02 747,114 +0.24(+0.31%)
Sep 16, 2024 77.37 77.70 76.60 76.78 1,393,707 -0.54(-0.70%)
Sep 13, 2024 76.98 77.76 76.98 77.32 1,022,188 +0.14(+0.18%)
Sep 12, 2024 77.93 78.28 76.96 77.18 1,020,484 -0.99(-1.27%)
Sep 11, 2024 77.07 78.47 76.50 78.17 1,523,528 +1.75(+2.29%)
Sep 10, 2024 77.00 77.27 75.85 76.42 1,815,454 -1.14(-1.47%)
Sep 09, 2024 77.28 77.95 77.08 77.56 811,994 -0.02(-0.03%)
Sep 06, 2024 78.02 78.25 77.19 77.58 1,209,338 -0.56(-0.71%)
Sep 05, 2024 79.45 79.47 77.91 78.14 1,378,098 -0.98(-1.24%)
Sep 04, 2024 78.56 79.78 78.46 79.12 1,372,390 +1.55(+2.00%)
Sep 03, 2024 78.46 78.46 77.14 77.57 2,553,649 -2.43(-3.03%)
Aug 30, 2024 81.36 81.36 79.74 79.99 1,873,618 -0.09(-0.11%)
Aug 29, 2024 80.74 81.05 80.02 80.08 1,864,433 +0.16(+0.20%)
Aug 28, 2024 82.18 82.78 79.86 79.92 1,816,235 -3.14(-3.78%)
Aug 27, 2024 83.18 83.88 82.62 83.07 1,336,434 +1.03(+1.26%)
Aug 26, 2024 81.04 82.13 80.83 82.03 1,890,344 +0.41(+0.50%)
Aug 23, 2024 81.91 82.06 80.18 81.63 3,441,992 -0.17(-0.21%)
Aug 22, 2024 84.96 85.23 80.38 81.79 7,293,384 -10.28(-11.17%)
Aug 21, 2024 90.37 92.17 90.07 92.08 1,441,534 +2.36(+2.63%)
Aug 20, 2024 90.54 90.90 89.35 89.72 1,483,119 -2.32(-2.52%)
Aug 19, 2024 89.70 92.44 89.70 92.04 1,594,991 +2.63(+2.94%)
Aug 16, 2024 88.41 89.90 88.33 89.41 1,812,633 -0.16(-0.18%)
Aug 15, 2024 88.24 89.76 88.05 89.57 1,387,679 +2.36(+2.70%)
Aug 14, 2024 86.56 87.76 86.51 87.21 1,467,942 -1.76(-1.98%)
Aug 13, 2024 89.10 89.31 88.51 88.97 1,210,585 -0.08(-0.09%)
Aug 12, 2024 89.97 89.98 89.04 89.05 1,476,741 -0.81(-0.90%)
Aug 09, 2024 89.30 90.12 88.71 89.86 1,116,343 +0.75(+0.84%)
Aug 08, 2024 87.39 89.23 87.11 89.11 1,848,746 +1.88(+2.15%)
Aug 07, 2024 87.06 88.18 86.82 87.23 1,632,733 +1.04(+1.21%)
Aug 06, 2024 85.86 86.96 85.53 86.19 2,080,042 -1.23(-1.41%)
Aug 05, 2024 87.02 88.01 86.15 87.42 2,255,699 -2.05(-2.29%)
Aug 02, 2024 89.33 89.65 88.84 89.47 1,316,527 -1.12(-1.24%)
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.