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 (%)
Apr 28, 2023 86.44 87.72 86.24 86.96 819,058 +0.59(+0.68%)
Apr 27, 2023 83.78 86.81 83.78 86.37 1,504,614 +2.59(+3.09%)
Apr 26, 2023 84.11 84.75 83.59 83.78 873,319 +1.30(+1.57%)
Apr 25, 2023 85.72 85.76 81.71 82.49 2,239,911 -5.59(-6.35%)
Apr 24, 2023 89.05 89.51 88.00 88.08 1,083,750 +0.08(+0.09%)
Apr 21, 2023 88.02 88.90 87.72 88.00 887,849 -1.09(-1.23%)
Apr 20, 2023 89.07 90.40 88.54 89.09 588,306 +0.13(+0.14%)
Apr 19, 2023 87.89 90.30 87.48 88.97 1,799,194 -1.33(-1.47%)
Apr 18, 2023 91.81 92.03 90.00 90.29 1,531,109 -1.90(-2.06%)
Apr 17, 2023 90.25 92.67 90.06 92.19 1,735,955 +3.96(+4.49%)
Apr 14, 2023 89.76 90.14 87.81 88.23 1,781,366 +0.37(+0.42%)
Apr 13, 2023 87.61 88.34 87.40 87.86 1,819,395 +1.97(+2.29%)
Apr 12, 2023 86.77 87.51 85.57 85.89 1,279,908 -0.94(-1.08%)
Apr 11, 2023 87.62 87.87 86.74 86.83 725,935 -0.02(-0.02%)
Apr 10, 2023 86.61 87.39 86.34 86.85 738,229 -0.72(-0.82%)
Apr 06, 2023 87.02 87.86 86.56 87.57 831,937 +1.10(+1.27%)
Apr 05, 2023 88.10 88.33 86.11 86.47 910,328 -1.62(-1.84%)
Apr 04, 2023 87.32 88.66 87.32 88.09 1,299,696 +0.52(+0.59%)
Apr 03, 2023 86.28 87.89 86.28 87.57 1,428,675 +1.29(+1.49%)
Mar 31, 2023 85.93 87.31 85.93 86.28 935,898 -0.15(-0.17%)
Mar 30, 2023 85.50 86.93 85.48 86.43 1,134,859 +0.20(+0.24%)
Mar 29, 2023 86.58 86.72 85.29 86.22 1,759,512 -2.25(-2.55%)
Mar 28, 2023 87.80 88.97 87.26 88.48 1,307,159 +2.28(+2.65%)
Mar 27, 2023 85.54 86.34 85.28 86.19 869,422 -1.02(-1.17%)
Mar 24, 2023 86.87 88.25 86.67 87.22 713,199 -0.68(-0.78%)
Mar 23, 2023 86.73 88.67 86.32 87.90 1,600,714 +4.81(+5.79%)
Mar 22, 2023 83.93 84.56 82.83 83.09 844,880 -0.89(-1.06%)
Mar 21, 2023 83.49 84.13 82.98 83.98 699,971 +0.20(+0.24%)
Mar 20, 2023 82.55 84.47 82.41 83.78 1,012,378 +0.00(+0.00%)
Mar 17, 2023 84.78 85.33 83.08 83.78 1,223,648 +0.37(+0.44%)
Mar 16, 2023 80.85 83.45 80.85 83.41 991,378 +1.62(+1.99%)
Mar 15, 2023 81.70 82.77 80.49 81.78 1,252,020 -1.44(-1.73%)
Mar 14, 2023 80.92 83.25 80.80 83.23 827,811 +1.50(+1.84%)
Mar 13, 2023 80.53 82.85 80.53 81.73 929,373 +0.92(+1.13%)
Mar 10, 2023 79.39 81.55 79.39 80.81 1,051,972 +1.39(+1.74%)
Mar 09, 2023 79.37 81.19 79.21 79.42 1,692,877 -1.61(-1.99%)
Mar 08, 2023 80.09 81.52 80.08 81.03 978,771 -0.46(-0.56%)
Mar 07, 2023 83.20 83.24 80.94 81.49 2,012,863 -2.59(-3.08%)
Mar 06, 2023 83.87 84.88 83.21 84.08 1,040,754 +0.54(+0.65%)
Mar 03, 2023 83.76 85.46 83.42 83.53 1,420,850 +0.30(+0.36%)
Mar 02, 2023 80.86 84.19 80.54 83.23 2,913,998 +3.96(+4.99%)
Mar 01, 2023 80.86 81.05 79.03 79.28 3,846,654 +3.77(+5.00%)
Feb 28, 2023 75.03 76.10 74.73 75.50 1,569,824 -1.30(-1.70%)
Feb 27, 2023 77.41 77.75 75.95 76.81 1,532,000 +0.33(+0.43%)
Feb 24, 2023 76.82 78.51 75.53 76.47 2,880,839 -4.13(-5.13%)
Feb 23, 2023 85.58 87.33 77.95 80.61 3,681,665 -3.07(-3.67%)
Feb 22, 2023 82.96 84.05 82.56 83.68 1,630,150 +0.82(+0.99%)
Feb 21, 2023 82.43 83.92 81.59 82.86 1,935,379 -0.61(-0.73%)
Feb 17, 2023 83.92 84.51 82.97 83.48 736,672 -1.92(-2.24%)
Feb 16, 2023 84.99 86.45 84.79 85.39 1,836,740 +1.40(+1.67%)
Feb 15, 2023 83.20 84.20 82.47 83.99 1,207,530 -0.38(-0.45%)
Feb 14, 2023 84.98 84.98 83.60 84.37 1,047,920 -1.07(-1.25%)
Feb 13, 2023 85.93 86.63 85.37 85.44 1,183,475 +1.13(+1.34%)
Feb 10, 2023 85.35 86.12 84.24 84.31 930,748 -2.43(-2.80%)
Feb 09, 2023 88.20 89.27 86.45 86.74 1,628,360 +0.82(+0.95%)
Feb 08, 2023 87.64 87.85 85.34 85.93 2,453,531 +0.04(+0.05%)
Feb 07, 2023 87.34 87.63 84.92 85.89 1,947,614 -0.04(-0.05%)
Feb 06, 2023 85.01 86.53 84.88 85.93 2,013,548 -1.50(-1.71%)
Feb 03, 2023 88.75 89.03 87.38 87.42 1,073,691 -0.81(-0.91%)
Feb 02, 2023 88.39 89.16 87.23 88.23 1,360,944 -1.01(-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.