Skip to main content

Netease Inc ADR (NQ: NTES )

91.29 +0.93 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 91.94 92.22 91.23 91.29 1,100,148 +0.93(+1.03%)
Dec 05, 2024 91.13 91.38 90.00 90.36 2,224,564 -0.43(-0.47%)
Dec 04, 2024 91.03 91.49 90.18 90.79 2,265,801 +1.43(+1.60%)
Dec 03, 2024 88.70 89.99 88.53 89.36 1,243,836 +0.49(+0.55%)
Dec 02, 2024 88.50 89.04 87.82 88.87 1,237,873 +1.39(+1.59%)
Nov 29, 2024 86.64 88.00 85.94 87.48 607,581 +0.92(+1.06%)
Nov 27, 2024 87.05 87.66 86.11 86.56 724,423 +0.35(+0.41%)
Nov 26, 2024 86.07 86.48 84.97 86.21 1,155,651 +0.81(+0.95%)
Nov 25, 2024 86.16 86.62 85.36 85.40 1,633,417 -1.05(-1.21%)
Nov 22, 2024 87.52 88.17 86.36 86.45 1,991,525 -2.19(-2.47%)
Nov 21, 2024 87.49 88.85 87.33 88.64 1,228,391 +1.11(+1.27%)
Nov 20, 2024 86.54 87.61 85.85 87.53 1,641,343 +1.85(+2.16%)
Nov 19, 2024 86.13 86.72 85.45 85.68 1,703,499 -2.58(-2.92%)
Nov 18, 2024 87.20 89.25 87.05 88.26 2,002,470 +2.77(+3.24%)
Nov 15, 2024 85.97 86.79 83.43 85.49 2,041,932 +1.27(+1.51%)
Nov 14, 2024 81.03 84.61 80.89 84.22 4,745,331 +7.94(+10.41%)
Nov 13, 2024 77.36 77.56 75.88 76.28 1,657,932 -2.19(-2.79%)
Nov 12, 2024 77.84 78.59 76.98 78.47 1,743,676 +0.86(+1.11%)
Nov 11, 2024 77.50 77.81 77.01 77.61 1,267,079 +0.85(+1.11%)
Nov 08, 2024 76.68 77.24 76.18 76.76 2,541,050 -4.40(-5.42%)
Nov 07, 2024 81.55 81.93 80.44 81.16 1,887,635 +1.16(+1.45%)
Nov 06, 2024 79.60 80.62 78.19 80.00 1,009,977 -0.18(-0.22%)
Nov 05, 2024 79.89 80.84 79.59 80.18 1,257,070 +1.14(+1.44%)
Nov 04, 2024 79.85 80.86 78.99 79.04 1,357,945 -0.08(-0.10%)
Nov 01, 2024 80.34 80.34 79.10 79.12 933,337 -1.39(-1.73%)
Oct 31, 2024 80.51 80.76 79.83 80.51 1,011,937 -0.19(-0.24%)
Oct 30, 2024 80.48 81.39 80.01 80.70 895,569 -1.62(-1.97%)
Oct 29, 2024 83.07 83.20 82.02 82.32 1,232,661 +1.24(+1.53%)
Oct 28, 2024 79.90 81.65 79.61 81.08 1,131,428 +1.34(+1.68%)
Oct 25, 2024 79.63 80.62 78.81 79.74 1,159,874 +0.85(+1.08%)
Oct 24, 2024 79.52 79.76 78.28 78.89 887,653 -1.16(-1.45%)
Oct 23, 2024 81.04 81.04 79.72 80.05 1,338,441 -0.99(-1.22%)
Oct 22, 2024 80.50 81.49 80.30 81.04 1,066,759 -0.25(-0.31%)
Oct 21, 2024 80.45 81.59 80.45 81.29 1,230,885 -1.13(-1.37%)
Oct 18, 2024 84.20 84.57 82.25 82.42 1,827,127 +2.69(+3.37%)
Oct 17, 2024 80.00 80.49 79.25 79.73 1,937,463 -2.13(-2.60%)
Oct 16, 2024 83.00 83.39 81.75 81.86 1,485,028 -0.19(-0.23%)
Oct 15, 2024 83.46 84.56 81.77 82.05 2,100,309 -2.96(-3.48%)
Oct 14, 2024 85.40 86.99 84.75 85.01 1,876,344 -3.34(-3.78%)
Oct 11, 2024 86.93 88.89 86.55 88.35 1,258,024 +0.27(+0.30%)
Oct 10, 2024 88.77 89.36 87.08 88.08 1,790,719 -1.00(-1.12%)
Oct 09, 2024 88.88 90.27 87.41 89.08 2,902,933 -5.35(-5.67%)
Oct 08, 2024 93.55 95.67 93.25 94.43 2,327,694 -5.12(-5.14%)
Oct 07, 2024 101.85 102.83 97.85 99.55 3,045,630 -2.78(-2.72%)
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%)
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.