Skip to main content

Netease Inc ADR (NQ: NTES )

90.63 -1.84 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.60 35.60 35.60 0 +0.60(+1.71%)
Aug 30, 2018 37.18 37.20 34.54 35.00 14,908,289 -2.71(-7.19%)
Aug 29, 2018 37.98 38.06 37.31 37.71 4,041,066 -0.38(-1.00%)
Aug 28, 2018 38.44 38.68 37.57 38.09 2,803,250 -0.04(-0.10%)
Aug 27, 2018 37.85 38.38 37.67 38.13 4,908,073 +0.77(+2.07%)
Aug 24, 2018 37.28 37.54 36.70 37.36 3,231,746 +0.31(+0.85%)
Aug 23, 2018 38.04 38.38 37.02 37.05 3,385,203 -0.94(-2.47%)
Aug 22, 2018 37.83 38.28 37.47 37.99 2,748,511 +0.06(+0.17%)
Aug 21, 2018 37.86 38.38 37.80 37.92 3,604,779 +0.25(+0.65%)
Aug 20, 2018 37.52 38.22 37.31 37.68 5,783,896 +0.58(+1.56%)
Aug 17, 2018 35.75 37.35 35.71 37.10 8,020,015 +1.15(+3.19%)
Aug 16, 2018 35.96 36.75 35.77 35.95 6,675,489 -0.07(-0.20%)
Aug 15, 2018 35.90 36.65 35.08 36.02 13,113,547 -1.36(-3.63%)
Aug 14, 2018 38.31 38.60 36.96 37.38 11,950,029 -1.36(-3.51%)
Aug 13, 2018 40.21 40.33 38.35 38.74 12,473,811 -1.59(-3.95%)
Aug 10, 2018 40.58 40.58 39.18 40.34 10,098,680 -0.10(-0.24%)
Aug 09, 2018 42.73 43.41 40.20 40.44 23,256,252 -4.98(-10.97%)
Aug 08, 2018 46.68 47.15 45.18 45.42 5,399,104 -1.54(-3.28%)
Aug 07, 2018 46.52 47.90 46.52 46.96 4,877,783 +0.67(+1.45%)
Aug 06, 2018 46.15 46.50 46.01 46.29 3,132,891 -0.06(-0.12%)
Aug 03, 2018 46.05 46.74 45.78 46.34 2,941,990 +0.56(+1.22%)
Aug 02, 2018 45.70 45.92 45.26 45.79 4,360,423 -0.66(-1.43%)
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.