Indicators

Netease Inc ADR (NQ: NTES )

104.97 +0.76 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.86	47.93	46.38	46.61	2,138,930	-1.02(-2.14%)
Jun 27, 2019	47.11	47.74	46.83	47.63	1,852,353	+0.88(+1.87%)
Jun 26, 2019	46.45	47.31	46.40	46.75	2,179,459	+0.35(+0.76%)
Jun 25, 2019	47.34	47.38	46.05	46.40	2,508,777	-1.34(-2.80%)
Jun 24, 2019	48.14	48.24	47.59	47.73	1,666,176	-0.09(-0.19%)
Jun 21, 2019	48.24	48.63	47.74	47.83	3,308,264	-0.51(-1.06%)
Jun 20, 2019	48.30	49.21	48.02	48.34	2,683,101	+0.96(+2.03%)
Jun 19, 2019	48.51	48.73	47.04	47.38	4,061,367	-1.12(-2.32%)
Jun 18, 2019	48.51	49.30	48.33	48.50	2,327,341	+0.43(+0.90%)
Jun 17, 2019	49.20	49.20	47.75	48.07	2,839,115	-0.40(-0.82%)
Jun 14, 2019	48.33	48.73	48.16	48.47	5,306,172	-0.26(-0.54%)
Jun 13, 2019	48.84	49.18	48.58	48.73	3,008,731	-0.03(-0.06%)
Jun 12, 2019	48.63	48.95	48.39	48.75	3,786,856	-0.41(-0.84%)
Jun 11, 2019	48.81	49.27	48.29	49.17	4,123,779	+1.27(+2.65%)
Jun 10, 2019	47.50	48.16	46.93	47.90	3,700,015	+0.83(+1.77%)
Jun 07, 2019	46.26	47.46	46.14	47.07	3,144,195	+1.06(+2.30%)
Jun 06, 2019	44.88	46.24	44.51	46.01	2,843,664	+1.25(+2.80%)
Jun 05, 2019	46.18	46.37	44.32	44.75	3,711,665	-0.97(-2.13%)
Jun 04, 2019	45.18	45.78	44.39	45.73	3,835,375	+1.14(+2.55%)

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.