Netease Inc ADR (NQ: NTES )

82.88 USD -1.46 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 83.81 83.93 81.50 82.88 3,903,604 -1.46(-1.73%)
Sep 16, 2021 84.06 85.11 83.15 84.34 5,001,990 -0.62(-0.73%)
Sep 15, 2021 83.00 85.48 82.54 84.96 5,131,116 +0.44(+0.52%)
Sep 14, 2021 86.24 86.69 84.41 84.52 5,382,365 -3.66(-4.15%)
Sep 13, 2021 87.52 89.71 86.62 88.18 3,551,739 -0.27(-0.31%)
Sep 10, 2021 88.64 90.70 87.10 88.45 5,137,416 -0.46(-0.52%)
Sep 09, 2021 85.33 89.99 84.50 88.91 6,813,620 -1.87(-2.06%)
Sep 08, 2021 92.79 93.80 89.96 90.78 4,481,943 -4.95(-5.17%)
Sep 07, 2021 96.31 97.59 95.35 95.73 3,682,740 +2.74(+2.95%)
Sep 03, 2021 94.00 94.35 91.98 92.99 3,504,728 -1.92(-2.02%)
Sep 02, 2021 95.00 96.47 94.35 94.91 2,929,027 -1.99(-2.05%)
Sep 01, 2021 97.42 99.40 96.35 96.90 3,943,508 -0.52(-0.53%)
Aug 31, 2021 93.62 97.65 92.50 97.42 5,773,249 +7.80(+8.70%)
Aug 30, 2021 84.59 90.06 84.56 89.62 6,457,065 -3.14(-3.39%)
Aug 27, 2021 92.00 94.39 92.00 92.76 2,517,448 +1.50(+1.64%)
Aug 26, 2021 91.52 91.70 90.37 91.26 1,948,456 -0.69(-0.75%)
Aug 25, 2021 90.65 92.14 89.62 91.95 3,444,840 -0.70(-0.76%)
Aug 24, 2021 89.57 93.13 89.28 92.65 6,290,015 +7.63(+8.97%)
Aug 23, 2021 82.47 85.77 82.15 85.02 3,625,534 +4.39(+5.44%)
Aug 20, 2021 78.97 81.73 78.67 80.63 6,359,497 +1.71(+2.17%)
Aug 19, 2021 80.74 81.23 77.97 78.92 5,842,573 -4.82(-5.76%)
Aug 18, 2021 83.37 84.57 82.29 83.74 3,935,800 -0.02(-0.02%)
Aug 17, 2021 82.44 85.15 81.57 83.76 4,841,715 -1.58(-1.85%)
Aug 16, 2021 86.89 86.89 84.19 85.34 3,867,860 -4.32(-4.82%)
Aug 13, 2021 90.72 91.87 89.25 89.66 2,208,137 -2.34(-2.54%)
Aug 12, 2021 90.86 92.18 90.12 92.00 2,268,086 -1.00(-1.08%)
Aug 11, 2021 92.93 93.12 90.99 93.00 2,432,324 +1.65(+1.81%)
Aug 10, 2021 92.53 93.90 90.13 91.35 2,206,028 -1.10(-1.19%)
Aug 09, 2021 88.41 93.00 88.10 92.45 2,884,712 +5.46(+6.28%)
Aug 06, 2021 87.60 88.62 86.02 86.99 2,664,943 -0.72(-0.82%)
Aug 05, 2021 89.35 89.35 87.13 87.71 4,627,172 -5.31(-5.71%)
Aug 04, 2021 93.65 95.87 92.22 93.02 3,508,679 -0.04(-0.04%)
Aug 03, 2021 95.85 96.53 91.92 93.06 6,817,638 -11.98(-11.41%)
Aug 02, 2021 102.87 106.18 102.40 105.04 2,234,568 +2.83(+2.77%)
Jul 30, 2021 99.62 103.50 99.36 102.21 2,570,775 +1.31(+1.30%)
Jul 29, 2021 101.33 102.45 98.85 100.90 3,353,241 +0.75(+0.75%)
Jul 28, 2021 94.94 101.29 93.71 100.15 8,758,517 +11.83(+13.39%)
Jul 27, 2021 83.58 88.98 82.50 88.32 10,665,343 -1.08(-1.21%)
Jul 26, 2021 96.84 97.67 88.96 89.40 11,483,930 -14.13(-13.65%)
Jul 23, 2021 108.50 108.98 102.92 103.53 6,860,177 -9.02(-8.01%)
Jul 22, 2021 113.31 113.38 111.64 112.55 967,160 -0.49(-0.43%)
Jul 21, 2021 112.44 113.17 110.21 113.04 1,217,719 -0.18(-0.16%)
Jul 20, 2021 112.66 114.04 111.11 113.22 1,253,790 +0.97(+0.86%)
Jul 19, 2021 110.54 112.78 110.01 112.25 1,175,364 +0.15(+0.13%)
Jul 16, 2021 114.68 114.77 111.29 112.10 1,183,505 -2.31(-2.02%)
Jul 15, 2021 112.48 114.57 112.48 114.41 1,746,217 +1.58(+1.40%)
Jul 14, 2021 113.27 114.02 112.56 112.83 1,237,617 +0.66(+0.59%)
Jul 13, 2021 110.40 113.62 109.87 112.17 1,600,050 +3.24(+2.97%)
Jul 12, 2021 109.05 110.36 108.37 108.93 1,215,598 +0.60(+0.55%)
Jul 09, 2021 106.85 108.53 105.40 108.33 2,303,803 +2.97(+2.82%)
Jul 08, 2021 105.54 106.13 104.21 105.36 2,678,568 -2.05(-1.91%)
Jul 07, 2021 110.76 110.98 106.61 107.41 1,764,154 -2.21(-2.02%)
Jul 06, 2021 110.97 111.00 108.56 109.62 2,176,930 -3.69(-3.26%)
Jul 02, 2021 113.50 115.14 112.54 113.31 1,559,724 -0.40(-0.35%)
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.