Skip to main content

Netease Inc ADR (NQ: NTES )

91.65 -0.64 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 91.84 92.14 90.96 91.65 816,019 -0.64(-0.69%)
Jan 26, 2023 92.68 93.19 91.08 92.29 1,071,209 +1.99(+2.20%)
Jan 25, 2023 89.75 90.45 88.85 90.30 873,450 +0.35(+0.39%)
Jan 24, 2023 89.86 91.25 89.64 89.95 944,408 -0.33(-0.37%)
Jan 23, 2023 89.56 91.63 89.50 90.28 911,909 +1.19(+1.34%)
Jan 20, 2023 89.89 90.30 88.15 89.09 1,358,622 -0.16(-0.18%)
Jan 19, 2023 88.60 90.48 88.60 89.25 858,779 +0.75(+0.85%)
Jan 18, 2023 91.33 91.96 88.48 88.50 1,512,352 -0.56(-0.63%)
Jan 17, 2023 87.10 89.84 87.00 89.06 3,956,791 +0.70(+0.79%)
Jan 13, 2023 86.22 89.46 86.00 88.36 2,354,440 +3.09(+3.62%)
Jan 12, 2023 84.08 85.46 83.57 85.27 1,135,561 +1.17(+1.39%)
Jan 11, 2023 81.44 84.84 81.32 84.10 3,019,743 +1.50(+1.82%)
Jan 10, 2023 81.10 83.09 80.93 82.60 1,909,884 +3.08(+3.87%)
Jan 09, 2023 83.00 83.21 79.44 79.52 2,473,206 -1.99(-2.44%)
Jan 06, 2023 81.26 83.00 81.11 81.51 2,166,185 -0.55(-0.67%)
Jan 05, 2023 80.58 82.78 80.23 82.06 1,124,989 -0.51(-0.62%)
Jan 04, 2023 80.50 82.94 79.44 82.57 2,094,189 +6.12(+8.01%)
Jan 03, 2023 76.21 77.96 75.38 76.45 2,375,815 +3.82(+5.26%)
Dec 30, 2022 72.59 73.94 72.08 72.63 1,110,928 -0.52(-0.71%)
Dec 29, 2022 71.81 73.46 71.40 73.15 1,332,849 +1.48(+2.07%)
Dec 28, 2022 73.71 74.34 71.34 71.67 1,820,690 -1.47(-2.01%)
Dec 27, 2022 72.18 73.97 71.97 73.14 1,466,292 +2.05(+2.88%)
Dec 23, 2022 72.14 72.75 70.59 71.09 1,110,047 -1.09(-1.51%)
Dec 22, 2022 72.99 74.07 71.60 72.18 1,048,016 -0.10(-0.14%)
Dec 21, 2022 69.95 72.62 69.71 72.28 1,557,264 +2.58(+3.70%)
Dec 20, 2022 68.15 69.79 67.96 69.70 1,736,320 -1.26(-1.78%)
Dec 19, 2022 71.31 71.74 70.35 70.96 1,314,433 -0.34(-0.48%)
Dec 16, 2022 71.30 72.05 70.27 71.30 9,540,904 +0.00(+0.00%)
Dec 15, 2022 73.56 74.92 71.04 71.30 2,230,178 -1.68(-2.30%)
Dec 14, 2022 71.14 73.60 70.84 72.98 2,215,598 +2.99(+4.27%)
Dec 13, 2022 71.62 72.82 69.49 69.99 1,698,266 +0.64(+0.92%)
Dec 12, 2022 70.09 70.44 67.92 69.35 1,559,337 -0.82(-1.17%)
Dec 09, 2022 71.21 72.09 70.04 70.17 1,171,228 -1.04(-1.46%)
Dec 08, 2022 71.57 72.94 70.83 71.21 1,861,582 +2.81(+4.11%)
Dec 07, 2022 66.39 69.51 66.32 68.40 1,808,037 +0.19(+0.28%)
Dec 06, 2022 68.99 69.38 67.28 68.21 1,988,139 -0.81(-1.17%)
Dec 05, 2022 71.30 72.40 68.37 69.02 2,458,816 -1.88(-2.65%)
Dec 02, 2022 67.58 71.80 67.42 70.90 2,102,742 +2.65(+3.88%)
Dec 01, 2022 68.91 69.38 67.34 68.25 1,773,600 -2.44(-3.44%)
Nov 30, 2022 70.17 71.54 68.70 70.69 3,397,972 +2.33(+3.40%)
Nov 29, 2022 69.21 70.89 68.01 68.36 2,461,898 +1.81(+2.72%)
Nov 28, 2022 64.83 68.26 64.83 66.55 1,601,495 +1.32(+2.03%)
Nov 25, 2022 65.11 66.44 65.10 65.23 1,000,926 -0.99(-1.50%)
Nov 23, 2022 66.59 67.60 65.81 66.22 1,210,440 +1.12(+1.73%)
Nov 22, 2022 63.66 65.39 62.86 65.10 1,168,502 -0.78(-1.18%)
Nov 21, 2022 65.66 66.66 64.52 65.87 1,499,735 -1.15(-1.72%)
Nov 18, 2022 68.58 68.60 65.92 67.03 2,551,716 -3.54(-5.01%)
Nov 17, 2022 72.25 74.52 69.04 70.57 4,540,031 -0.33(-0.46%)
Nov 16, 2022 74.30 74.50 70.34 70.89 3,605,760 -0.27(-0.38%)
Nov 15, 2022 69.25 72.25 68.92 71.16 3,139,368 +6.32(+9.75%)
Nov 14, 2022 65.60 66.48 64.11 64.84 1,339,389 +0.48(+0.74%)
Nov 11, 2022 64.19 65.12 63.52 64.36 1,564,812 +2.47(+4.00%)
Nov 10, 2022 61.72 62.91 61.46 61.89 1,920,687 +3.03(+5.15%)
Nov 09, 2022 60.39 60.82 58.64 58.86 1,688,524 -2.89(-4.68%)
Nov 08, 2022 60.66 62.64 59.27 61.75 1,358,150 -0.50(-0.80%)
Nov 07, 2022 63.40 64.25 61.36 62.25 1,603,094 +0.11(+0.18%)
Nov 04, 2022 63.14 63.86 61.05 62.14 3,541,361 +3.35(+5.70%)
Nov 03, 2022 56.99 59.77 56.95 58.79 1,513,717 -0.14(-0.24%)
Nov 02, 2022 59.34 60.60 58.63 58.93 2,756,448 -0.28(-0.47%)
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.