Skip to main content

Netease Inc ADR (NQ: NTES )

90.59 -1.88 (-2.03%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 84.47 86.08 83.55 85.53 2,472,407 +0.74(+0.87%)
Sep 29, 2020 87.39 87.39 84.59 84.80 3,044,575 -2.48(-2.84%)
Sep 28, 2020 88.58 88.58 86.05 87.28 2,765,521 -1.54(-1.74%)
Sep 25, 2020 87.61 89.37 87.36 88.82 1,789,835 +0.36(+0.41%)
Sep 24, 2020 87.83 89.29 87.10 88.45 2,434,234 -0.14(-0.16%)
Sep 23, 2020 90.48 90.86 88.48 88.60 2,131,158 -2.50(-2.75%)
Sep 22, 2020 90.30 91.37 89.28 91.10 1,837,337 +0.83(+0.91%)
Sep 21, 2020 87.35 90.39 87.22 90.28 3,671,629 +2.60(+2.97%)
Sep 18, 2020 91.27 91.60 86.87 87.68 4,799,119 -0.74(-0.84%)
Sep 17, 2020 86.71 88.78 86.53 88.42 2,648,685 -0.81(-0.90%)
Sep 16, 2020 90.09 90.43 88.61 89.22 1,975,665 -0.60(-0.67%)
Sep 15, 2020 88.41 90.16 88.41 89.82 1,476,882 +2.26(+2.58%)
Sep 14, 2020 87.17 88.61 86.68 87.56 1,821,241 +1.83(+2.14%)
Sep 11, 2020 86.68 87.31 84.96 85.73 1,512,349 -0.72(-0.83%)
Sep 10, 2020 88.06 89.54 85.97 86.44 2,202,555 -2.35(-2.65%)
Sep 09, 2020 88.00 89.59 87.58 88.79 2,043,288 +2.68(+3.12%)
Sep 08, 2020 87.26 88.35 85.87 86.11 3,375,904 -5.18(-5.67%)
Sep 04, 2020 90.08 91.87 87.82 91.28 3,405,312 -0.02(-0.02%)
Sep 03, 2020 92.00 92.17 89.52 91.30 3,455,674 -1.56(-1.68%)
Sep 02, 2020 93.63 94.87 92.61 92.86 2,679,867 +0.34(+0.37%)
Sep 01, 2020 92.24 93.17 90.49 92.51 3,878,446 +0.86(+0.94%)
Aug 31, 2020 92.50 93.68 91.35 91.65 3,980,116 -3.19(-3.36%)
Aug 28, 2020 95.76 96.88 94.67 94.84 3,190,553 -1.45(-1.51%)
Aug 27, 2020 97.35 97.35 95.33 96.29 2,591,784 -0.40(-0.41%)
Aug 26, 2020 96.50 97.38 95.83 96.69 2,836,195 +0.25(+0.26%)
Aug 25, 2020 93.75 96.70 93.25 96.44 3,314,682 +3.99(+4.32%)
Aug 24, 2020 91.91 93.57 91.67 92.45 1,960,202 +1.48(+1.63%)
Aug 21, 2020 89.61 91.09 89.21 90.97 1,489,541 +1.07(+1.19%)
Aug 20, 2020 89.10 90.00 88.74 89.90 1,714,859 +0.67(+0.75%)
Aug 19, 2020 90.04 90.22 88.21 89.23 2,249,948 -0.77(-0.85%)
Aug 18, 2020 90.03 90.71 89.50 90.00 1,920,799 +0.98(+1.11%)
Aug 17, 2020 86.86 89.53 86.80 89.02 1,842,456 +2.47(+2.86%)
Aug 14, 2020 87.24 87.80 85.98 86.55 2,047,719 -0.65(-0.75%)
Aug 13, 2020 87.56 88.16 84.72 87.20 3,824,463 -1.81(-2.04%)
Aug 12, 2020 85.55 89.47 85.55 89.01 2,770,823 +3.76(+4.40%)
Aug 11, 2020 86.46 86.58 84.78 85.25 2,428,389 -0.35(-0.41%)
Aug 10, 2020 87.12 87.41 85.03 85.61 2,898,613 -1.90(-2.17%)
Aug 07, 2020 88.35 89.02 86.53 87.50 3,789,960 -2.91(-3.22%)
Aug 06, 2020 91.09 91.34 89.71 90.42 3,663,749 +0.22(+0.25%)
Aug 05, 2020 90.06 91.37 89.55 90.19 2,098,867 +0.20(+0.22%)
Aug 04, 2020 87.63 89.99 87.63 89.99 3,273,685 +2.02(+2.30%)
Aug 03, 2020 87.02 88.51 87.02 87.97 2,741,528 +1.98(+2.31%)
Jul 31, 2020 85.15 86.20 84.48 85.99 2,743,975 +1.35(+1.60%)
Jul 30, 2020 84.61 85.28 84.04 84.64 2,448,141 -0.22(-0.26%)
Jul 29, 2020 84.46 85.88 84.29 84.86 3,040,993 +0.40(+0.47%)
Jul 28, 2020 83.30 85.75 83.30 84.46 2,036,859 -0.31(-0.36%)
Jul 27, 2020 84.74 85.39 84.10 84.77 2,906,274 +0.67(+0.80%)
Jul 24, 2020 82.80 84.17 81.41 84.10 4,486,216 -1.33(-1.56%)
Jul 23, 2020 87.28 87.32 84.82 85.43 3,208,628 -1.82(-2.08%)
Jul 22, 2020 87.71 88.69 86.68 87.24 2,831,882 -1.27(-1.43%)
Jul 21, 2020 90.03 91.17 87.98 88.51 2,955,571 +0.18(+0.21%)
Jul 20, 2020 86.28 88.89 85.72 88.33 2,441,045 +2.55(+2.98%)
Jul 17, 2020 84.99 86.01 84.64 85.77 2,986,546 +1.36(+1.62%)
Jul 16, 2020 85.91 85.96 83.77 84.41 4,579,939 -4.17(-4.70%)
Jul 15, 2020 90.14 90.14 88.34 88.57 3,858,850 -0.72(-0.81%)
Jul 14, 2020 86.64 89.47 86.07 89.29 4,186,426 -0.18(-0.20%)
Jul 13, 2020 91.07 92.38 88.99 89.47 5,140,825 -1.40(-1.54%)
Jul 10, 2020 92.10 92.29 88.88 90.87 7,320,290 +0.23(+0.25%)
Jul 09, 2020 92.70 94.40 89.66 90.65 11,571,763 +5.38(+6.31%)
Jul 08, 2020 84.94 85.53 84.16 85.26 5,158,221 +1.93(+2.31%)
Jul 07, 2020 82.42 84.35 82.08 83.34 4,995,944 +0.80(+0.97%)
Jul 06, 2020 82.65 84.26 81.81 82.54 5,528,479 +1.71(+2.12%)
Jul 02, 2020 81.93 82.10 80.56 80.83 4,594,973 +0.59(+0.74%)
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.