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 (%)
Nov 30, 2023 112.25 112.59 110.16 112.36 1,274,818 +0.35(+0.31%)
Nov 29, 2023 111.76 112.96 111.70 112.00 782,830 -0.58(-0.52%)
Nov 28, 2023 112.55 113.36 111.73 112.58 1,058,100 -0.09(-0.08%)
Nov 27, 2023 111.40 113.46 111.23 112.67 1,619,721 -1.09(-0.96%)
Nov 24, 2023 110.89 113.79 110.76 113.77 1,598,789 -1.33(-1.16%)
Nov 22, 2023 115.33 115.80 114.28 115.10 872,217 +0.28(+0.24%)
Nov 21, 2023 113.61 115.05 113.17 114.82 1,028,229 -1.96(-1.68%)
Nov 20, 2023 114.49 117.20 113.72 116.78 1,223,209 +1.31(+1.14%)
Nov 17, 2023 114.60 116.09 113.44 115.47 2,087,338 +4.72(+4.26%)
Nov 16, 2023 109.61 113.09 107.94 110.75 2,813,222 -2.69(-2.37%)
Nov 15, 2023 114.35 114.67 112.45 113.44 1,804,176 +0.79(+0.70%)
Nov 14, 2023 112.65 113.52 111.24 112.65 1,355,138 -0.84(-0.74%)
Nov 13, 2023 113.30 114.35 112.68 113.49 849,426 +1.23(+1.10%)
Nov 10, 2023 110.80 112.61 110.72 112.26 600,816 +0.90(+0.81%)
Nov 09, 2023 111.08 113.15 110.81 111.36 865,608 +0.84(+0.76%)
Nov 08, 2023 110.06 111.14 109.75 110.53 522,800 +0.30(+0.27%)
Nov 07, 2023 109.96 110.63 109.25 110.23 715,921 +0.26(+0.23%)
Nov 06, 2023 110.96 110.96 108.94 109.97 746,040 -1.14(-1.03%)
Nov 03, 2023 108.56 111.51 108.56 111.12 1,343,759 +2.92(+2.70%)
Nov 02, 2023 107.41 108.40 106.71 108.20 853,269 +1.39(+1.30%)
Nov 01, 2023 105.77 106.91 105.04 106.81 972,994 +1.41(+1.34%)
Oct 31, 2023 106.31 107.46 104.19 105.40 1,674,647 -0.92(-0.86%)
Oct 30, 2023 106.22 107.69 106.09 106.32 1,195,629 +1.06(+1.00%)
Oct 27, 2023 105.99 106.72 104.47 105.26 973,304 +1.68(+1.62%)
Oct 26, 2023 103.85 104.05 102.66 103.58 519,849 +0.17(+0.16%)
Oct 25, 2023 102.91 104.43 102.53 103.42 749,091 -1.08(-1.03%)
Oct 24, 2023 99.43 105.96 99.43 104.49 1,171,820 +5.06(+5.09%)
Oct 23, 2023 98.97 100.50 98.01 99.43 1,305,354 +0.25(+0.25%)
Oct 20, 2023 99.97 100.44 98.98 99.19 695,611 -2.10(-2.07%)
Oct 19, 2023 101.33 102.72 100.89 101.29 964,909 -1.28(-1.25%)
Oct 18, 2023 102.74 103.89 102.17 102.57 1,028,730 +0.28(+0.27%)
Oct 17, 2023 102.39 102.72 101.12 102.29 892,384 -2.34(-2.23%)
Oct 16, 2023 102.96 105.16 102.35 104.63 803,525 +0.63(+0.61%)
Oct 13, 2023 103.17 104.46 102.93 104.00 724,620 -1.70(-1.60%)
Oct 12, 2023 107.19 107.19 104.60 105.69 866,934 -1.54(-1.43%)
Oct 11, 2023 106.50 108.32 106.36 107.23 1,259,709 +2.33(+2.22%)
Oct 10, 2023 104.11 105.12 103.40 104.91 1,801,047 +2.31(+2.25%)
Oct 09, 2023 100.39 102.71 100.21 102.60 1,156,500 +3.10(+3.11%)
Oct 06, 2023 98.27 100.22 98.27 99.50 1,185,058 +1.69(+1.72%)
Oct 05, 2023 96.93 97.83 96.68 97.82 559,099 +0.06(+0.06%)
Oct 04, 2023 96.66 97.93 96.66 97.76 680,925 +0.34(+0.35%)
Oct 03, 2023 96.06 97.99 96.06 97.41 628,451 -0.86(-0.87%)
Oct 02, 2023 98.58 98.96 97.60 98.27 331,141 -0.48(-0.49%)
Sep 29, 2023 100.09 100.09 97.92 98.75 1,126,634 +1.59(+1.63%)
Sep 28, 2023 94.98 97.48 94.70 97.17 709,241 -0.35(-0.36%)
Sep 27, 2023 97.72 97.81 96.58 97.52 647,531 -1.21(-1.23%)
Sep 26, 2023 99.08 99.77 98.69 98.73 389,830 -0.65(-0.65%)
Sep 25, 2023 97.63 99.76 99.12 99.39 919,950 -1.01(-1.00%)
Sep 22, 2023 102.37 102.81 100.15 100.39 1,326,000 +4.97(+5.21%)
Sep 21, 2023 95.61 96.11 94.82 95.42 733,090 -1.51(-1.56%)
Sep 20, 2023 98.57 98.77 96.89 96.93 653,751 -2.95(-2.95%)
Sep 19, 2023 100.15 100.72 99.76 99.88 435,861 -0.11(-0.11%)
Sep 18, 2023 99.52 100.68 99.39 99.99 858,298 -0.07(-0.07%)
Sep 15, 2023 100.15 100.76 99.56 100.06 732,930 -0.26(-0.26%)
Sep 14, 2023 100.89 100.90 99.56 100.31 747,711 +0.63(+0.63%)
Sep 13, 2023 99.30 99.91 99.06 99.68 678,378 -0.43(-0.43%)
Sep 12, 2023 100.58 101.03 99.90 100.11 799,647 +0.15(+0.15%)
Sep 11, 2023 100.58 101.12 99.40 99.97 874,452 +2.97(+3.06%)
Sep 08, 2023 97.28 97.28 95.95 97.00 751,493 +0.45(+0.47%)
Sep 07, 2023 97.09 97.36 96.22 96.55 889,841 -1.73(-1.76%)
Sep 06, 2023 98.49 99.24 97.98 98.28 754,690 -1.16(-1.16%)
Sep 05, 2023 99.96 100.24 98.62 99.43 1,219,073 -2.99(-2.92%)
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.