Indicators

Netease Inc ADR (NQ: NTES )

94.09 +0.19 (+0.20%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	56.33	56.45	54.71	55.47	6,133,532	-0.45(-0.80%)
Jul 28, 2017	54.94	56.36	54.62	55.92	4,312,241	+0.65(+1.18%)
Jul 27, 2017	56.31	57.19	54.45	55.27	9,206,931	-0.36(-0.64%)
Jul 26, 2017	55.26	56.22	54.95	55.63	5,180,041	+0.58(+1.06%)
Jul 25, 2017				55.04	4,786,772	-0.47(-0.84%)
Jul 24, 2017	55.11	55.92	54.81	55.51	3,785,089	+0.77(+1.40%)
Jul 21, 2017	54.72	55.39	54.61	54.74	4,314,306	-0.26(-0.47%)
Jul 20, 2017		55.24	54.55	55.00	4,757,463	+0.30(+0.55%)
Jul 19, 2017	55.96	56.62	54.47	54.70	5,833,567	-0.40(-0.73%)
Jul 18, 2017	53.82	55.14	53.49	55.10	5,645,005	+1.29(+2.39%)
Jul 17, 2017	55.24	55.27	53.51	53.81	7,003,201	-1.49(-2.69%)
Jul 14, 2017	54.79	55.78	54.40	55.30	4,793,181	+0.53(+0.98%)
Jul 13, 2017	56.19	56.58	54.58	54.77	6,581,492	-1.27(-2.26%)
Jul 12, 2017	55.40	56.23	55.24	56.04	6,022,741	+1.04(+1.89%)
Jul 11, 2017	53.92	55.05	53.64	55.00	7,241,112	+1.36(+2.54%)
Jul 10, 2017	53.02	53.73	52.63	53.64	5,325,310	+0.93(+1.76%)
Jul 07, 2017	53.11	53.37	52.34	52.71	4,152,707	-0.18(-0.34%)
Jul 06, 2017	52.21	53.56	52.08	52.89	6,830,160	+0.47(+0.90%)
Jul 05, 2017	52.44	53.06	51.70	52.42	8,743,673	-0.48(-0.90%)

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.