Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

78.97 -0.49 (-0.62%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 78.89 79.59 78.00 79.46 1,199,038 +2.76(+3.60%)
Sep 18, 2024 77.29 78.00 76.64 76.70 505,455 -0.32(-0.42%)
Sep 17, 2024 77.23 78.33 76.99 77.02 747,114 +0.24(+0.31%)
Sep 16, 2024 77.37 77.70 76.60 76.78 1,393,707 -0.54(-0.70%)
Sep 13, 2024 76.98 77.76 76.98 77.32 1,022,188 +0.14(+0.18%)
Sep 12, 2024 77.93 78.28 76.96 77.18 1,020,484 -0.99(-1.27%)
Sep 11, 2024 77.07 78.47 76.50 78.17 1,523,528 +1.75(+2.29%)
Sep 10, 2024 77.00 77.27 75.85 76.42 1,815,454 -1.14(-1.47%)
Sep 09, 2024 77.28 77.95 77.08 77.56 811,994 -0.02(-0.03%)
Sep 06, 2024 78.02 78.25 77.19 77.58 1,209,338 -0.99(-1.26%)
Sep 05, 2024 79.89 79.91 78.34 78.57 1,370,469 -0.99(-1.24%)
Sep 04, 2024 79.00 80.22 78.90 79.56 1,364,792 +1.56(+2.00%)
Sep 03, 2024 78.90 78.90 77.57 78.00 2,539,511 -2.44(-3.03%)
Aug 30, 2024 81.81 81.81 80.18 80.44 1,863,245 -0.09(-0.11%)
Aug 29, 2024 81.19 81.50 80.47 80.53 1,854,111 +0.16(+0.20%)
Aug 28, 2024 82.64 83.24 80.30 80.37 1,806,180 -3.16(-3.78%)
Aug 27, 2024 83.64 84.34 83.08 83.53 1,329,035 +1.04(+1.26%)
Aug 26, 2024 81.49 82.59 81.28 82.49 1,879,879 +0.41(+0.50%)
Aug 23, 2024 82.37 82.52 80.63 82.08 3,422,936 -0.17(-0.21%)
Aug 22, 2024 85.43 85.70 80.83 82.25 7,253,005 -10.34(-11.17%)
Aug 21, 2024 90.87 92.68 90.57 92.59 1,433,553 +2.37(+2.63%)
Aug 20, 2024 91.04 91.41 89.85 90.22 1,474,908 -2.33(-2.52%)
Aug 19, 2024 90.20 92.95 90.20 92.55 1,586,161 +2.64(+2.94%)
Aug 16, 2024 88.90 90.41 88.82 89.91 1,802,598 -0.16(-0.18%)
Aug 15, 2024 88.73 90.26 88.54 90.07 1,379,997 +2.37(+2.70%)
Aug 14, 2024 87.04 88.25 86.99 87.70 1,459,815 -1.77(-1.98%)
Aug 13, 2024 89.60 89.81 89.00 89.47 1,203,883 -0.08(-0.09%)
Aug 12, 2024 90.47 90.48 89.54 89.55 1,468,566 -0.81(-0.90%)
Aug 09, 2024 89.80 90.62 89.20 90.36 1,110,163 +0.75(+0.84%)
Aug 08, 2024 87.88 89.73 87.60 89.61 1,838,511 +1.89(+2.15%)
Aug 07, 2024 87.54 88.67 87.31 87.72 1,623,694 +1.05(+1.21%)
Aug 06, 2024 86.34 87.44 86.01 86.67 2,068,526 -1.24(-1.41%)
Aug 05, 2024 87.50 88.50 86.63 87.91 2,243,211 -2.06(-2.29%)
Aug 02, 2024 89.83 90.15 89.33 89.97 1,309,239 -1.13(-1.24%)
Aug 01, 2024 91.42 92.11 90.81 91.10 1,110,656 -1.01(-1.10%)
Jul 31, 2024 93.12 93.73 91.64 92.11 1,343,292 +0.46(+0.50%)
Jul 30, 2024 91.05 92.20 89.84 91.65 2,187,772 +0.47(+0.52%)
Jul 29, 2024 90.75 91.48 90.47 91.18 1,905,895 -1.41(-1.52%)
Jul 26, 2024 92.28 93.21 91.22 92.59 1,851,772 -2.86(-3.00%)
Jul 25, 2024 95.41 96.86 95.25 95.45 1,686,870 +1.02(+1.08%)
Jul 24, 2024 95.42 96.18 93.89 94.43 1,478,697 +1.08(+1.16%)
Jul 23, 2024 91.36 93.38 90.89 93.35 1,936,806 -0.13(-0.14%)
Jul 22, 2024 93.14 94.50 93.14 93.48 1,183,910 +2.13(+2.33%)
Jul 19, 2024 91.26 91.88 90.61 91.35 1,387,641 -1.21(-1.31%)
Jul 18, 2024 93.18 93.22 92.21 92.56 1,267,859 -0.38(-0.41%)
Jul 17, 2024 93.38 93.85 92.42 92.94 639,148 -0.03(-0.03%)
Jul 16, 2024 92.92 93.17 91.87 92.97 1,207,416 -0.77(-0.82%)
Jul 15, 2024 92.37 94.34 92.31 93.74 2,050,768 +0.86(+0.93%)
Jul 12, 2024 92.64 93.53 91.93 92.88 1,239,097 +1.06(+1.15%)
Jul 11, 2024 91.20 92.94 91.04 91.82 1,210,764 +1.69(+1.88%)
Jul 10, 2024 91.01 91.58 90.09 90.13 2,025,316 -3.41(-3.65%)
Jul 09, 2024 92.45 94.10 92.09 93.54 1,768,739 +1.81(+1.97%)
Jul 08, 2024 91.38 92.20 90.61 91.73 1,692,747 -0.23(-0.25%)
Jul 05, 2024 93.20 94.16 91.27 91.96 2,061,656 -3.96(-4.13%)
Jul 03, 2024 95.58 96.62 95.44 95.92 484,291 +1.96(+2.09%)
Jul 02, 2024 96.15 96.15 93.36 93.96 1,304,375 -2.50(-2.59%)
Jul 01, 2024 96.43 96.76 95.94 96.46 1,624,691 +0.88(+0.92%)
Jun 28, 2024 95.30 96.31 95.00 95.58 1,955,067 -0.48(-0.50%)
Jun 27, 2024 96.06 96.92 95.51 96.06 1,787,983 -0.68(-0.70%)
Jun 26, 2024 96.00 96.78 94.95 96.74 2,495,631 +3.70(+3.98%)
Jun 25, 2024 90.05 93.57 90.00 93.04 2,147,088 +1.87(+2.05%)
Jun 24, 2024 89.50 92.07 89.21 91.17 1,759,640 +1.44(+1.60%)
Jun 21, 2024 90.00 90.08 89.03 89.73 1,764,198 -1.80(-1.97%)
Jun 20, 2024 91.13 91.59 90.41 91.53 1,254,967 +0.90(+0.99%)
Jun 18, 2024 90.00 91.26 89.41 90.63 1,248,550 -1.84(-1.99%)
Jun 17, 2024 92.70 92.89 91.88 92.47 1,286,278 -0.07(-0.08%)
Jun 14, 2024 91.03 92.78 91.03 92.54 1,351,626 +0.31(+0.34%)
Jun 13, 2024 92.40 93.50 91.89 92.23 943,624 -0.69(-0.74%)
Jun 12, 2024 93.20 93.50 92.40 92.92 1,286,039 +0.23(+0.25%)
Jun 11, 2024 93.50 93.72 92.28 92.69 812,582 -1.47(-1.56%)
Jun 10, 2024 93.32 94.73 93.05 94.16 977,148 +0.26(+0.28%)
Jun 07, 2024 93.84 94.61 93.52 93.90 1,568,134 +0.00(+0.00%)
Jun 06, 2024 94.15 94.35 93.22 93.90 1,414,295 +0.25(+0.26%)
Jun 05, 2024 90.10 93.76 89.64 93.66 2,904,389 +5.44(+6.17%)
Jun 04, 2024 88.43 89.51 87.69 88.21 2,335,291 +0.37(+0.42%)
Jun 03, 2024 89.53 89.72 87.10 87.85 2,052,181 -0.72(-0.81%)
May 31, 2024 88.53 89.31 88.04 88.56 1,972,680 -1.62(-1.80%)
May 30, 2024 89.10 90.58 89.10 90.18 1,733,339 +1.09(+1.23%)
May 29, 2024 89.03 89.64 88.64 89.09 1,705,370 -1.62(-1.79%)
May 28, 2024 89.22 90.83 89.18 90.71 3,528,654 +0.71(+0.78%)
May 24, 2024 91.48 91.71 89.53 90.00 3,304,352 -4.24(-4.50%)
May 23, 2024 94.50 97.52 93.89 94.24 2,960,010 -3.60(-3.68%)
May 22, 2024 97.48 99.97 97.48 97.84 1,621,445 -0.54(-0.55%)
May 21, 2024 101.19 101.36 97.98 98.38 2,274,897 -5.80(-5.57%)
May 20, 2024 103.45 104.41 102.89 104.18 1,483,361 -0.24(-0.23%)
May 17, 2024 103.45 106.78 103.45 104.42 1,706,221 +0.76(+0.73%)
May 16, 2024 100.97 104.20 100.34 103.66 1,700,354 +5.42(+5.52%)
May 15, 2024 99.37 99.37 97.25 98.24 1,308,811 +0.12(+0.12%)
May 14, 2024 99.15 99.16 97.37 98.12 1,415,212 -0.85(-0.85%)
May 13, 2024 98.64 100.69 98.10 98.97 2,480,383 +0.95(+0.97%)
May 10, 2024 98.09 99.17 96.94 98.01 776,730 +0.04(+0.04%)
May 09, 2024 99.15 100.18 96.94 97.97 1,021,066 +1.85(+1.92%)
May 08, 2024 95.57 96.22 94.96 96.12 1,240,422 -0.30(-0.31%)
May 07, 2024 97.02 97.21 95.85 96.42 2,204,313 -4.90(-4.84%)
May 06, 2024 102.46 102.68 99.60 101.32 2,669,830 -1.15(-1.13%)
May 03, 2024 99.72 103.33 99.38 102.48 2,738,743 +4.05(+4.11%)
May 02, 2024 95.97 98.71 95.41 98.43 2,114,800 +4.90(+5.24%)
May 01, 2024 93.27 95.04 93.12 93.53 681,176 +0.55(+0.59%)
Apr 30, 2024 94.55 95.23 92.93 92.98 1,153,920 -3.14(-3.27%)
Apr 29, 2024 95.92 96.24 94.81 96.12 1,180,794 +0.64(+0.67%)
Apr 26, 2024 95.08 96.61 94.93 95.49 1,198,630 +1.86(+1.99%)
Apr 25, 2024 92.65 94.05 92.23 93.63 550,023 +0.10(+0.11%)
Apr 24, 2024 94.06 94.32 92.92 93.53 910,133 +0.95(+1.02%)
Apr 23, 2024 92.51 93.09 91.73 92.58 1,747,840 -1.80(-1.91%)
Apr 22, 2024 93.13 94.86 92.08 94.38 1,515,187 +1.36(+1.47%)
Apr 19, 2024 91.90 93.15 91.67 93.02 1,660,997 +1.00(+1.09%)
Apr 18, 2024 90.56 92.24 90.21 92.01 2,113,274 +2.55(+2.85%)
Apr 17, 2024 89.62 89.92 88.72 89.47 1,115,755 -0.48(-0.53%)
Apr 16, 2024 91.08 91.23 89.61 89.94 2,172,123 -1.74(-1.90%)
Apr 15, 2024 92.54 92.98 91.25 91.69 1,659,575 +0.02(+0.02%)
Apr 12, 2024 94.67 94.67 91.52 91.67 2,676,474 -4.97(-5.15%)
Apr 11, 2024 98.10 98.35 95.23 96.64 1,687,890 -2.34(-2.36%)
Apr 10, 2024 98.83 99.77 97.66 98.98 1,067,329 -1.11(-1.11%)
Apr 09, 2024 100.04 100.22 98.49 100.09 2,179,171 +3.63(+3.76%)
Apr 08, 2024 96.55 96.64 95.79 96.46 1,091,199 +0.17(+0.18%)
Apr 05, 2024 95.59 97.73 95.39 96.29 1,116,076 +0.73(+0.76%)
Apr 04, 2024 97.01 97.24 95.52 95.56 917,616 -0.68(-0.70%)
Apr 03, 2024 96.30 97.33 95.22 96.24 1,214,725 -0.10(-0.10%)
Apr 02, 2024 95.51 97.08 95.02 96.34 1,714,923 -1.85(-1.88%)
Apr 01, 2024 102.93 103.32 97.82 98.19 3,106,856 -4.73(-4.60%)
Mar 28, 2024 103.17 103.68 102.99 102.93 1,742,696 -0.22(-0.21%)
Mar 27, 2024 102.46 103.44 102.32 103.14 851,727 -0.47(-0.45%)
Mar 26, 2024 102.50 103.91 102.13 103.61 1,107,894 +0.64(+0.62%)
Mar 25, 2024 103.42 104.28 102.02 102.98 969,364 -1.99(-1.89%)
Mar 22, 2024 106.26 106.26 104.64 104.97 574,037 -1.31(-1.24%)
Mar 21, 2024 106.50 107.62 105.48 106.28 912,125 -0.57(-0.53%)
Mar 20, 2024 106.09 107.06 105.69 106.84 921,852 +1.90(+1.81%)
Mar 19, 2024 104.32 105.08 103.06 104.94 766,353 -0.26(-0.25%)
Mar 18, 2024 105.43 105.91 103.97 105.20 1,237,651 -1.16(-1.09%)
Mar 15, 2024 107.55 107.83 106.12 106.37 1,579,427 -0.60(-0.56%)
Mar 14, 2024 108.15 108.60 106.37 106.97 1,096,947 -2.39(-2.18%)
Mar 13, 2024 108.53 110.54 108.53 109.35 1,500,642 +2.08(+1.94%)
Mar 12, 2024 106.58 107.40 106.12 107.27 1,687,454 +1.39(+1.31%)
Mar 11, 2024 105.49 107.23 105.24 105.88 1,391,315 +1.56(+1.49%)
Mar 08, 2024 104.53 105.27 103.64 104.33 1,608,906 +0.07(+0.07%)
Mar 07, 2024 102.44 104.76 102.35 104.26 1,372,694 +2.25(+2.20%)
Mar 06, 2024 105.38 105.81 100.63 102.01 4,676,620 -2.32(-2.23%)
Mar 05, 2024 104.99 105.71 103.09 104.34 1,644,273 -2.90(-2.70%)
Mar 04, 2024 110.21 110.24 106.39 107.23 2,632,009 -1.59(-1.46%)
Mar 01, 2024 108.34 110.31 107.85 108.82 1,581,129 +2.53(+2.38%)
Feb 29, 2024 107.40 111.78 105.16 106.29 3,867,643 -4.29(-3.88%)
Feb 28, 2024 111.93 112.05 110.31 110.58 1,684,183 -0.85(-0.76%)
Feb 27, 2024 110.21 112.77 109.51 111.43 2,152,093 +5.57(+5.27%)
Feb 26, 2024 106.66 106.84 105.40 105.86 1,030,888 -1.15(-1.08%)
Feb 23, 2024 107.08 107.84 105.89 107.01 726,359 -0.19(-0.17%)
Feb 22, 2024 106.14 107.78 105.57 107.19 1,178,738 +1.92(+1.82%)
Feb 21, 2024 107.58 107.58 104.67 105.27 2,566,398 -0.74(-0.70%)
Feb 20, 2024 106.45 107.57 105.19 106.01 1,644,435 -0.12(-0.11%)
Feb 16, 2024 107.95 108.24 106.12 106.13 781,432 -0.03(-0.03%)
Feb 15, 2024 105.95 106.51 105.16 106.16 937,915 +0.22(+0.20%)
Feb 14, 2024 104.88 105.99 104.29 105.94 757,302 +2.94(+2.86%)
Feb 13, 2024 104.96 105.09 102.62 103.00 1,071,316 -3.42(-3.21%)
Feb 12, 2024 105.77 107.12 105.70 106.42 1,426,023 +1.41(+1.34%)
Feb 09, 2024 104.47 105.17 102.58 105.01 621,239 +1.90(+1.84%)
Feb 08, 2024 104.21 104.43 102.76 103.11 1,120,166 -1.62(-1.55%)
Feb 07, 2024 102.41 104.80 102.33 104.73 1,045,934 -1.01(-0.96%)
Feb 06, 2024 103.70 105.98 102.69 105.74 2,538,834 +6.59(+6.65%)
Feb 05, 2024 98.90 99.71 98.66 99.15 1,329,981 +1.81(+1.86%)
Feb 02, 2024 97.47 98.35 96.70 97.34 1,196,527 -2.04(-2.05%)
Feb 01, 2024 98.77 100.22 98.63 99.37 1,298,212 +3.21(+3.34%)
Jan 31, 2024 95.43 97.17 95.29 96.16 1,365,400 +0.08(+0.08%)
Jan 30, 2024 94.87 97.07 94.87 96.08 1,447,800 -1.70(-1.74%)
Jan 29, 2024 100.77 100.84 96.76 97.79 2,341,168 -2.93(-2.90%)
Jan 26, 2024 100.66 101.03 99.49 100.71 1,357,614 -1.22(-1.20%)
Jan 25, 2024 100.46 102.06 99.66 101.94 2,707,296 +3.23(+3.27%)
Jan 24, 2024 100.11 101.12 97.99 98.70 3,356,260 +2.15(+2.22%)
Jan 23, 2024 95.07 96.96 94.90 96.56 3,706,042 +7.03(+7.85%)
Jan 22, 2024 86.81 89.92 86.75 89.53 2,774,684 -0.79(-0.87%)
Jan 19, 2024 88.10 90.43 87.32 90.31 3,396,286 +2.23(+2.53%)
Jan 18, 2024 87.20 88.31 86.51 88.09 2,357,884 +1.05(+1.21%)
Jan 17, 2024 84.70 87.05 84.50 87.03 3,390,848 -1.16(-1.32%)
Jan 16, 2024 88.18 90.36 87.92 88.20 2,934,573 -1.49(-1.66%)
Jan 12, 2024 88.42 89.82 88.42 89.68 1,151,461 +0.63(+0.71%)
Jan 11, 2024 88.64 89.43 88.05 89.05 1,634,118 +1.44(+1.64%)
Jan 10, 2024 88.34 88.78 87.59 87.61 1,269,882 -0.47(-0.54%)
Jan 09, 2024 88.31 88.41 87.56 88.09 1,627,501 -0.66(-0.74%)
Jan 08, 2024 87.43 89.16 86.74 88.75 2,863,094 -1.06(-1.18%)
Jan 05, 2024 92.28 92.29 89.80 89.81 3,196,504 -4.61(-4.88%)
Jan 04, 2024 93.09 94.87 92.49 94.42 2,143,913 -0.33(-0.35%)
Jan 03, 2024 92.20 95.08 91.12 94.76 3,204,747 +3.68(+4.04%)
Jan 02, 2024 90.61 91.56 90.03 91.07 3,145,929 -0.68(-0.74%)
Dec 29, 2023 90.56 92.71 89.88 91.75 5,168,541 +3.80(+4.32%)
Dec 28, 2023 88.58 89.84 87.80 87.95 3,419,776 +1.64(+1.91%)
Dec 27, 2023 87.18 88.12 85.79 86.30 7,603,179 -4.50(-4.96%)
Dec 26, 2023 90.81 93.03 89.78 90.81 8,187,246 +4.50(+5.21%)
Dec 22, 2023 80.76 89.09 80.07 86.31 21,543,434 -16.52(-16.07%)
Dec 21, 2023 102.04 102.85 101.12 102.83 1,182,800 +2.31(+2.30%)
Dec 20, 2023 101.60 102.33 100.47 100.52 1,304,521 -1.14(-1.12%)
Dec 19, 2023 101.81 103.27 101.50 101.66 1,180,375 +0.31(+0.30%)
Dec 18, 2023 101.03 101.48 100.26 101.35 1,084,492 +0.02(+0.02%)
Dec 15, 2023 103.20 103.20 101.16 101.33 2,014,620 -1.53(-1.48%)
Dec 14, 2023 103.60 103.62 101.97 102.86 1,906,185 -2.45(-2.33%)
Dec 13, 2023 105.87 106.36 103.77 105.31 1,253,997 +0.26(+0.24%)
Dec 12, 2023 104.28 105.18 103.51 105.06 903,002 +1.62(+1.57%)
Dec 11, 2023 103.22 104.07 102.99 103.43 1,767,303 +0.47(+0.46%)
Dec 08, 2023 103.22 103.66 102.55 102.96 1,118,012 -0.22(-0.21%)
Dec 07, 2023 103.30 103.53 102.59 103.18 2,052,884 +2.17(+2.15%)
Dec 06, 2023 103.38 103.82 100.90 101.01 1,541,782 -0.17(-0.17%)
Dec 05, 2023 99.65 101.86 99.17 101.18 2,628,702 -1.43(-1.39%)
Dec 04, 2023 105.09 105.09 102.31 102.61 2,021,592 -5.12(-4.75%)
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.