Skip to main content

Netease Inc ADR (NQ: NTES )

88.44 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 88.08 89.49 88.08 88.44 913,068 -0.15(-0.17%)
Mar 30, 2023 87.64 89.10 87.62 88.59 1,107,175 +0.21(+0.24%)
Mar 29, 2023 88.75 88.89 87.42 88.38 1,716,590 -2.31(-2.55%)
Mar 28, 2023 90.00 91.19 89.44 90.69 1,275,272 +2.34(+2.65%)
Mar 27, 2023 87.68 88.50 87.41 88.35 848,213 -1.05(-1.17%)
Mar 24, 2023 89.04 90.46 88.84 89.40 695,801 -0.70(-0.78%)
Mar 23, 2023 88.90 90.89 88.48 90.10 1,561,666 +4.93(+5.79%)
Mar 22, 2023 86.03 86.67 84.90 85.17 824,270 -0.91(-1.06%)
Mar 21, 2023 85.58 86.23 85.06 86.08 682,896 +0.21(+0.24%)
Mar 20, 2023 84.61 86.58 84.47 85.87 987,682 +0.00(+0.00%)
Mar 17, 2023 86.90 87.47 85.16 85.87 1,193,798 +0.38(+0.44%)
Mar 16, 2023 82.87 85.54 82.87 85.50 967,194 +1.67(+1.99%)
Mar 15, 2023 83.74 84.84 82.50 83.83 1,221,478 -1.48(-1.73%)
Mar 14, 2023 82.94 85.33 82.82 85.31 807,617 +1.54(+1.84%)
Mar 13, 2023 82.54 84.92 82.54 83.77 906,702 +0.94(+1.13%)
Mar 10, 2023 81.38 83.59 81.38 82.83 1,026,310 +1.42(+1.74%)
Mar 09, 2023 81.35 83.22 81.19 81.41 1,651,580 -1.65(-1.99%)
Mar 08, 2023 82.09 83.56 82.08 83.06 954,895 -0.47(-0.56%)
Mar 07, 2023 85.28 85.32 82.96 83.53 1,963,760 -2.65(-3.08%)
Mar 06, 2023 85.96 87.00 85.29 86.18 1,015,365 +0.56(+0.65%)
Mar 03, 2023 85.85 87.60 85.50 85.62 1,386,189 +0.31(+0.36%)
Mar 02, 2023 82.88 86.29 82.55 85.31 2,842,912 +4.06(+4.99%)
Mar 01, 2023 82.88 83.08 81.01 81.26 3,752,816 +3.87(+5.00%)
Feb 28, 2023 76.90 78.00 76.60 77.39 1,531,529 -1.34(-1.70%)
Feb 27, 2023 79.34 79.69 77.85 78.73 1,494,627 +0.34(+0.43%)
Feb 24, 2023 78.75 80.47 77.42 78.39 2,810,562 -4.24(-5.13%)
Feb 23, 2023 87.72 89.51 79.90 82.62 3,591,852 -3.15(-3.67%)
Feb 22, 2023 85.04 86.15 84.63 85.77 1,590,383 +0.84(+0.99%)
Feb 21, 2023 84.49 86.02 83.63 84.94 1,888,166 -0.63(-0.73%)
Feb 17, 2023 86.02 86.62 85.05 85.56 718,701 -1.96(-2.24%)
Feb 16, 2023 87.12 88.61 86.91 87.53 1,791,933 +1.44(+1.67%)
Feb 15, 2023 85.28 86.30 84.53 86.09 1,178,073 -0.39(-0.45%)
Feb 14, 2023 87.11 87.11 85.69 86.48 1,022,356 -1.10(-1.25%)
Feb 13, 2023 88.08 88.79 87.51 87.58 1,154,605 +1.16(+1.34%)
Feb 10, 2023 87.49 88.27 86.35 86.42 908,043 -2.49(-2.80%)
Feb 09, 2023 90.41 91.50 88.61 88.91 1,588,637 +0.84(+0.95%)
Feb 08, 2023 89.83 90.05 87.48 88.08 2,393,678 +0.04(+0.05%)
Feb 07, 2023 89.52 89.82 87.04 88.04 1,900,103 -0.04(-0.05%)
Feb 06, 2023 87.14 88.69 87.00 88.08 1,964,428 -1.54(-1.71%)
Feb 03, 2023 90.97 91.25 89.56 89.61 1,047,498 -0.83(-0.91%)
Feb 02, 2023 90.60 91.38 89.41 90.44 1,327,744 -1.04(-1.13%)
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.