Skip to main content
You have permission to edit this article.
Edit

Netease Inc ADR (NQ: NTES )

66.96 +1.33 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 65.23 68.68 65.23 66.96 1,591,700 +1.33(+2.03%)
Nov 25, 2022 65.51 66.85 65.50 65.63 994,804 -1.00(-1.50%)
Nov 23, 2022 67.00 68.02 66.21 66.63 1,203,037 +1.13(+1.73%)
Nov 22, 2022 64.05 65.79 63.25 65.50 1,161,355 -0.78(-1.18%)
Nov 21, 2022 66.06 67.07 64.92 66.28 1,490,562 -1.16(-1.72%)
Nov 18, 2022 69.00 69.02 66.33 67.44 2,536,109 -3.56(-5.01%)
Nov 17, 2022 72.69 74.98 69.46 71.00 4,512,262 -0.33(-0.46%)
Nov 16, 2022 74.76 74.96 70.77 71.33 3,583,706 -0.27(-0.38%)
Nov 15, 2022 69.68 72.69 69.34 71.60 3,120,167 +6.36(+9.75%)
Nov 14, 2022 66.00 66.89 64.50 65.24 1,331,197 +0.48(+0.74%)
Nov 11, 2022 64.59 65.52 63.91 64.76 1,555,241 +2.49(+4.00%)
Nov 10, 2022 62.10 63.30 61.84 62.27 1,908,940 +3.05(+5.15%)
Nov 09, 2022 60.76 61.19 59.00 59.22 1,678,197 -2.91(-4.68%)
Nov 08, 2022 61.03 63.03 59.63 62.13 1,349,843 -0.50(-0.80%)
Nov 07, 2022 63.79 64.65 61.74 62.63 1,593,289 +0.11(+0.18%)
Nov 04, 2022 63.53 64.25 61.43 62.52 3,519,701 +3.37(+5.70%)
Nov 03, 2022 57.34 60.14 57.30 59.15 1,504,459 -0.14(-0.24%)
Nov 02, 2022 59.71 60.97 58.99 59.29 2,739,589 -0.28(-0.47%)
Nov 01, 2022 59.35 60.16 58.02 59.57 2,915,753 +3.95(+7.10%)
Oct 31, 2022 55.01 56.58 54.72 55.62 1,865,139 +0.21(+0.38%)
Oct 28, 2022 54.12 55.53 53.86 55.41 2,436,048 -1.31(-2.31%)
Oct 27, 2022 57.29 58.61 56.18 56.72 1,889,001 -2.10(-3.57%)
Oct 26, 2022 57.35 59.95 57.23 58.82 4,071,547 +1.50(+2.62%)
Oct 25, 2022 57.98 59.45 57.08 57.32 2,865,061 +1.04(+1.85%)
Oct 24, 2022 55.60 57.24 53.09 56.28 5,906,259 -6.15(-9.85%)
Oct 21, 2022 60.71 62.75 60.48 62.43 3,790,503 -2.26(-3.49%)
Oct 20, 2022 64.38 67.26 63.03 64.69 3,484,567 -2.35(-3.51%)
Oct 19, 2022 68.76 69.48 66.85 67.04 1,285,361 -3.64(-5.15%)
Oct 18, 2022 72.68 73.17 69.84 70.68 1,231,707 -0.49(-0.69%)
Oct 17, 2022 69.64 72.69 69.64 71.17 1,472,111 +2.57(+3.75%)
Oct 14, 2022 70.72 71.23 67.82 68.60 1,434,888 -2.57(-3.61%)
Oct 13, 2022 68.30 71.85 67.78 71.17 1,187,215 -0.72(-1.00%)
Oct 12, 2022 72.29 73.58 71.53 71.89 1,163,941 -0.99(-1.36%)
Oct 11, 2022 73.67 74.00 71.58 72.88 1,652,784 -2.28(-3.03%)
Oct 10, 2022 77.27 77.39 74.99 75.16 1,107,209 -2.86(-3.67%)
Oct 07, 2022 78.64 79.20 77.38 78.02 863,114 -1.78(-2.23%)
Oct 06, 2022 80.11 81.50 79.70 79.80 1,133,003 -0.31(-0.39%)
Oct 05, 2022 80.15 81.78 79.29 80.11 787,738 +0.19(+0.24%)
Oct 04, 2022 78.11 81.15 77.69 79.92 1,270,698 +3.46(+4.53%)
Oct 03, 2022 75.13 77.08 75.03 76.46 1,080,784 +0.86(+1.14%)
Sep 30, 2022 75.31 76.76 75.14 75.60 1,218,609 +0.42(+0.56%)
Sep 29, 2022 75.37 76.05 74.41 75.18 1,602,595 -2.87(-3.68%)
Sep 28, 2022 76.30 78.47 76.11 78.05 1,334,717 +0.08(+0.10%)
Sep 27, 2022 78.51 80.04 77.48 77.97 926,989 +0.09(+0.12%)
Sep 26, 2022 77.96 79.11 77.80 77.88 1,170,530 +0.33(+0.43%)
Sep 23, 2022 77.85 78.08 76.26 77.55 1,418,047 -1.40(-1.77%)
Sep 22, 2022 79.88 81.13 78.95 78.95 1,045,553 -0.81(-1.02%)
Sep 21, 2022 80.97 81.86 79.19 79.76 1,600,899 -4.22(-5.03%)
Sep 20, 2022 83.46 85.04 83.24 83.98 1,024,916 +1.18(+1.43%)
Sep 19, 2022 81.39 82.86 80.87 82.80 938,740 +0.09(+0.11%)
Sep 16, 2022 83.86 84.11 82.15 82.71 2,214,036 -1.49(-1.77%)
Sep 15, 2022 84.96 85.59 83.96 84.20 1,308,221 -1.22(-1.43%)
Sep 14, 2022 86.62 87.20 84.69 85.42 1,917,165 -1.97(-2.25%)
Sep 13, 2022 87.22 88.83 86.81 87.39 1,762,277 -0.07(-0.08%)
Sep 12, 2022 87.51 88.04 86.55 87.46 1,202,706 -0.03(-0.03%)
Sep 09, 2022 86.90 88.62 86.56 87.49 902,940 +1.99(+2.33%)
Sep 08, 2022 84.34 85.62 83.10 85.50 1,594,289 -1.72(-1.97%)
Sep 07, 2022 85.90 87.46 85.72 87.22 1,123,320 +0.43(+0.50%)
Sep 06, 2022 88.19 89.22 86.69 86.79 949,991 -1.73(-1.95%)
Sep 02, 2022 89.56 89.95 88.26 88.52 1,197,416 +0.39(+0.44%)
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.