Skip to main content

Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 101.00 102.73 101.00 101.47 1,298,750 -0.55(-0.54%)
Aug 30, 2023 102.13 102.98 101.45 102.02 538,373 -0.85(-0.83%)
Aug 29, 2023 102.93 103.82 102.05 102.88 1,127,085 +1.35(+1.33%)
Aug 28, 2023 98.40 102.00 98.40 101.52 1,309,525 +4.68(+4.83%)
Aug 25, 2023 97.20 97.28 94.85 96.84 1,027,084 +0.17(+0.17%)
Aug 24, 2023 96.27 99.38 94.87 96.68 1,736,141 -3.97(-3.95%)
Aug 23, 2023 99.49 101.17 99.31 100.65 830,879 +0.77(+0.77%)
Aug 22, 2023 100.12 100.24 98.76 99.88 802,681 +1.43(+1.45%)
Aug 21, 2023 97.31 99.03 96.69 98.45 893,798 +2.07(+2.15%)
Aug 18, 2023 96.63 97.18 95.79 96.38 934,219 -3.09(-3.11%)
Aug 17, 2023 101.01 101.19 99.25 99.47 1,124,597 -0.09(-0.09%)
Aug 16, 2023 99.43 100.43 98.62 99.56 613,345 -1.12(-1.11%)
Aug 15, 2023 101.58 101.66 100.35 100.68 591,979 -0.34(-0.34%)
Aug 14, 2023 100.83 101.54 99.96 101.02 718,869 -0.04(-0.04%)
Aug 11, 2023 102.42 102.42 99.80 101.06 1,035,534 -4.11(-3.91%)
Aug 10, 2023 106.83 107.84 105.13 105.17 1,118,259 -0.15(-0.14%)
Aug 09, 2023 106.15 106.44 104.50 105.32 801,772 +0.44(+0.42%)
Aug 08, 2023 103.95 105.44 103.68 104.88 725,652 -1.23(-1.16%)
Aug 07, 2023 107.38 107.42 104.96 106.10 620,549 -0.32(-0.30%)
Aug 04, 2023 108.26 108.67 106.22 106.42 970,231 -0.33(-0.31%)
Aug 03, 2023 107.29 107.87 106.75 106.76 644,696 +2.02(+1.93%)
Aug 02, 2023 105.01 105.35 103.49 104.74 811,978 -2.80(-2.61%)
Aug 01, 2023 106.52 108.65 106.08 107.54 656,771 +0.91(+0.86%)
Jul 31, 2023 105.90 107.74 105.49 106.63 752,356 +0.23(+0.22%)
Jul 28, 2023 106.83 106.83 104.92 106.40 1,152,066 +1.47(+1.40%)
Jul 27, 2023 107.19 107.36 104.50 104.92 618,146 -1.95(-1.83%)
Jul 26, 2023 104.92 107.71 104.61 106.88 957,951 +2.75(+2.64%)
Jul 25, 2023 104.92 105.35 103.39 104.13 1,356,962 +0.60(+0.58%)
Jul 24, 2023 99.66 103.71 99.42 103.53 1,343,331 +3.31(+3.30%)
Jul 21, 2023 100.34 100.82 99.81 100.23 1,319,663 -0.28(-0.27%)
Jul 20, 2023 99.99 100.64 99.34 100.50 864,928 -0.41(-0.41%)
Jul 19, 2023 101.74 102.32 100.80 100.91 908,284 -0.33(-0.33%)
Jul 18, 2023 103.28 103.75 100.07 101.25 1,139,334 -2.91(-2.80%)
Jul 17, 2023 102.39 104.26 101.69 104.16 977,198 +0.86(+0.84%)
Jul 14, 2023 103.94 104.06 102.77 103.30 1,604,290 +0.38(+0.37%)
Jul 13, 2023 102.79 103.12 102.07 102.92 1,519,660 +2.11(+2.09%)
Jul 12, 2023 99.84 100.83 99.33 100.81 1,577,284 +4.07(+4.21%)
Jul 11, 2023 95.47 98.13 95.47 96.74 867,382 +1.27(+1.32%)
Jul 10, 2023 94.39 95.93 94.23 95.47 777,295 +0.89(+0.94%)
Jul 07, 2023 93.52 95.03 93.30 94.58 979,124 +0.66(+0.70%)
Jul 06, 2023 95.15 95.15 93.46 93.92 891,326 -2.33(-2.42%)
Jul 05, 2023 96.24 96.58 95.70 96.26 748,363 -1.13(-1.16%)
Jul 03, 2023 97.32 98.71 96.89 97.38 780,867 +2.57(+2.71%)
Jun 30, 2023 95.58 96.29 94.43 94.81 1,453,885 -1.27(-1.33%)
Jun 29, 2023 94.59 96.13 94.49 96.09 1,436,879 +1.81(+1.92%)
Jun 28, 2023 94.62 95.89 93.92 94.28 1,544,016 -0.69(-0.72%)
Jun 27, 2023 95.17 95.57 94.03 94.96 2,839,205 +4.26(+4.69%)
Jun 26, 2023 90.99 92.44 90.47 90.71 653,200 -0.56(-0.61%)
Jun 23, 2023 91.20 91.40 90.56 91.27 655,265 -1.38(-1.49%)
Jun 22, 2023 93.12 93.26 92.33 92.65 1,024,543 -0.49(-0.53%)
Jun 21, 2023 93.04 94.29 93.04 93.14 683,494 -0.26(-0.28%)
Jun 20, 2023 94.92 95.08 93.28 93.40 965,281 -3.14(-3.25%)
Jun 16, 2023 96.24 97.84 96.00 96.54 1,399,643 +0.30(+0.32%)
Jun 15, 2023 96.48 97.35 95.75 96.24 1,823,297 -0.49(-0.51%)
Jun 14, 2023 95.15 97.17 94.61 96.73 1,741,155 +3.16(+3.37%)
Jun 13, 2023 93.92 95.08 92.85 93.57 943,200 +2.01(+2.20%)
Jun 12, 2023 90.44 91.84 90.44 91.56 563,016 +1.05(+1.16%)
Jun 09, 2023 91.53 91.80 90.32 90.51 1,017,930 +0.10(+0.11%)
Jun 08, 2023 89.45 90.58 89.45 90.41 536,538 +1.22(+1.37%)
Jun 07, 2023 88.99 91.68 88.99 89.19 1,003,029 +0.04(+0.04%)
Jun 06, 2023 85.83 89.41 85.44 89.15 1,350,198 +4.54(+5.36%)
Jun 05, 2023 83.64 85.26 83.14 84.62 846,670 +0.12(+0.14%)
Jun 02, 2023 85.52 86.55 84.31 84.50 1,173,458 +0.81(+0.97%)
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.