Skip to main content

Netease Inc ADR (NQ: NTES )

103.70 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 103.00 103.99 102.86 103.69 847,249 -0.47(-0.45%)
Mar 26, 2024 103.04 104.46 102.67 104.16 1,102,070 +0.64(+0.62%)
Mar 25, 2024 103.97 104.83 102.56 103.52 964,268 -2.00(-1.90%)
Mar 22, 2024 106.82 106.82 105.19 105.52 571,019 -1.32(-1.24%)
Mar 21, 2024 107.06 108.19 106.04 106.84 907,330 -0.57(-0.53%)
Mar 20, 2024 106.65 107.63 106.25 107.41 917,006 +1.91(+1.81%)
Mar 19, 2024 104.87 105.63 103.60 105.50 762,324 -0.26(-0.25%)
Mar 18, 2024 105.99 106.47 104.52 105.76 1,231,144 -1.17(-1.09%)
Mar 15, 2024 108.12 108.39 106.68 106.93 1,571,124 -0.60(-0.56%)
Mar 14, 2024 108.72 109.17 106.94 107.53 1,091,180 -2.40(-2.18%)
Mar 13, 2024 109.10 111.12 109.10 109.93 1,492,753 +2.09(+1.94%)
Mar 12, 2024 107.15 107.97 106.68 107.84 1,678,579 +1.40(+1.31%)
Mar 11, 2024 106.05 107.80 105.80 106.44 1,383,998 +1.56(+1.49%)
Mar 08, 2024 105.08 105.83 104.19 104.88 1,600,445 +0.07(+0.07%)
Mar 07, 2024 102.98 105.31 102.89 104.81 1,365,475 +2.26(+2.20%)
Mar 06, 2024 105.94 106.38 101.16 102.55 4,652,026 -2.34(-2.23%)
Mar 05, 2024 105.54 106.27 103.63 104.89 1,635,625 -2.91(-2.70%)
Mar 04, 2024 110.79 110.82 106.95 107.80 2,618,168 -1.59(-1.46%)
Mar 01, 2024 108.91 110.89 108.42 109.39 1,572,814 +2.55(+2.38%)
Feb 29, 2024 107.97 112.38 105.71 106.85 3,847,303 -4.32(-3.88%)
Feb 28, 2024 112.52 112.64 110.89 111.17 1,675,326 -0.85(-0.76%)
Feb 27, 2024 110.79 113.36 110.09 112.02 2,140,776 +5.60(+5.27%)
Feb 26, 2024 107.23 107.41 105.96 106.41 1,025,466 -1.16(-1.08%)
Feb 23, 2024 107.64 108.41 106.45 107.57 722,539 -0.19(-0.17%)
Feb 22, 2024 106.70 108.34 106.13 107.76 1,172,539 +1.93(+1.82%)
Feb 21, 2024 108.15 108.15 105.23 105.83 2,552,902 -0.74(-0.70%)
Feb 20, 2024 107.01 108.14 105.74 106.57 1,635,787 -0.12(-0.11%)
Feb 16, 2024 108.52 108.81 106.68 106.69 777,322 -0.03(-0.03%)
Feb 15, 2024 106.51 107.07 105.71 106.72 932,982 +0.22(+0.20%)
Feb 14, 2024 105.43 106.55 104.84 106.50 753,319 +2.96(+2.86%)
Feb 13, 2024 105.51 105.64 103.17 103.54 1,065,682 -3.44(-3.21%)
Feb 12, 2024 106.33 107.69 106.26 106.98 1,418,524 +1.42(+1.34%)
Feb 09, 2024 105.02 105.73 103.13 105.56 617,972 +1.91(+1.84%)
Feb 08, 2024 104.76 104.98 103.31 103.65 1,114,275 -1.63(-1.55%)
Feb 07, 2024 102.95 105.35 102.87 105.29 1,040,434 -1.02(-0.95%)
Feb 06, 2024 104.25 106.54 103.24 106.30 2,525,483 +6.63(+6.65%)
Feb 05, 2024 99.42 100.24 99.18 99.67 1,322,987 +1.82(+1.86%)
Feb 02, 2024 97.99 98.87 97.21 97.85 1,190,235 -2.05(-2.05%)
Feb 01, 2024 99.30 100.75 99.15 99.90 1,291,385 +3.23(+3.34%)
Jan 31, 2024 95.94 97.68 95.80 96.67 1,358,219 +0.08(+0.08%)
Jan 30, 2024 95.38 97.58 95.38 96.59 1,440,186 -1.71(-1.74%)
Jan 29, 2024 101.31 101.37 97.28 98.31 2,328,856 -2.94(-2.90%)
Jan 26, 2024 101.19 101.56 100.02 101.25 1,350,474 -1.23(-1.20%)
Jan 25, 2024 100.99 102.60 100.19 102.47 2,693,058 +3.25(+3.27%)
Jan 24, 2024 100.64 101.65 98.51 99.23 3,338,609 +2.16(+2.22%)
Jan 23, 2024 95.57 97.47 95.40 97.07 3,686,552 +7.07(+7.85%)
Jan 22, 2024 87.27 90.39 87.21 90.00 2,760,092 -0.79(-0.87%)
Jan 19, 2024 88.56 90.91 87.78 90.79 3,378,425 +2.24(+2.53%)
Jan 18, 2024 87.66 88.78 86.97 88.55 2,345,484 +1.06(+1.21%)
Jan 17, 2024 85.15 87.51 84.94 87.49 3,373,015 -1.17(-1.32%)
Jan 16, 2024 88.64 90.84 88.39 88.66 2,919,140 -1.50(-1.66%)
Jan 12, 2024 88.89 90.30 88.89 90.16 1,145,405 +0.63(+0.71%)
Jan 11, 2024 89.11 89.90 88.51 89.52 1,625,524 +1.45(+1.64%)
Jan 10, 2024 88.81 89.25 88.05 88.08 1,263,204 -0.48(-0.54%)
Jan 09, 2024 88.78 88.88 88.02 88.55 1,618,942 -0.66(-0.74%)
Jan 08, 2024 87.89 89.63 87.20 89.22 2,848,038 -1.07(-1.18%)
Jan 05, 2024 92.77 92.78 90.28 90.29 3,179,694 -4.63(-4.88%)
Jan 04, 2024 93.58 95.38 92.98 94.92 2,132,638 -0.34(-0.35%)
Jan 03, 2024 92.69 95.58 91.60 95.26 3,187,893 +3.70(+4.04%)
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.