Skip to main content

Netease Inc ADR (NQ: NTES )

101.84 +5.04 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 103.85 104.29 101.60 101.84 1,307,135 +5.04(+5.21%)
Sep 21, 2023 96.99 97.50 96.19 96.80 722,660 -1.53(-1.56%)
Sep 20, 2023 99.99 100.20 98.29 98.33 644,450 -2.99(-2.95%)
Sep 19, 2023 101.60 102.17 101.20 101.32 429,660 -0.11(-0.11%)
Sep 18, 2023 100.96 102.14 100.82 101.43 846,087 -0.07(-0.07%)
Sep 15, 2023 101.60 102.21 101.00 101.50 722,503 -0.26(-0.26%)
Sep 14, 2023 102.35 102.36 101.00 101.76 737,073 +0.64(+0.63%)
Sep 13, 2023 100.73 101.35 100.49 101.12 668,727 -0.44(-0.43%)
Sep 12, 2023 102.03 102.49 101.34 101.56 788,270 +0.15(+0.15%)
Sep 11, 2023 102.03 102.58 100.83 101.41 862,011 +3.01(+3.06%)
Sep 08, 2023 98.68 98.68 97.33 98.40 740,802 +0.46(+0.47%)
Sep 07, 2023 98.49 98.77 97.61 97.94 877,181 -1.75(-1.76%)
Sep 06, 2023 99.91 100.67 99.39 99.69 743,953 -1.17(-1.16%)
Sep 05, 2023 101.41 101.69 100.04 100.87 1,201,729 -3.03(-2.92%)
Sep 01, 2023 103.96 107.03 103.53 103.90 1,622,864 +0.97(+0.94%)
Aug 31, 2023 102.46 104.21 102.46 102.94 1,280,272 -0.56(-0.54%)
Aug 30, 2023 103.60 104.47 102.92 103.50 530,714 -0.86(-0.83%)
Aug 29, 2023 104.42 105.31 103.53 104.36 1,111,050 +1.37(+1.33%)
Aug 28, 2023 99.82 103.47 99.82 102.99 1,290,894 +4.75(+4.83%)
Aug 25, 2023 98.60 98.68 96.22 98.24 1,012,471 +0.17(+0.17%)
Aug 24, 2023 97.66 100.82 96.24 98.07 1,711,440 -4.03(-3.95%)
Aug 23, 2023 100.93 102.63 100.74 102.10 819,057 +0.78(+0.77%)
Aug 22, 2023 101.56 101.69 100.18 101.33 791,261 +1.45(+1.45%)
Aug 21, 2023 98.71 100.46 98.08 99.87 881,081 +2.10(+2.15%)
Aug 18, 2023 98.02 98.59 97.18 97.78 920,928 -3.13(-3.11%)
Aug 17, 2023 102.47 102.65 100.68 100.91 1,108,597 -0.09(-0.09%)
Aug 16, 2023 100.87 101.88 100.04 101.00 604,619 -1.13(-1.11%)
Aug 15, 2023 103.05 103.13 101.79 102.13 583,556 -0.35(-0.34%)
Aug 14, 2023 102.28 103.01 101.41 102.48 708,641 -0.04(-0.04%)
Aug 11, 2023 103.89 103.89 101.24 102.52 1,020,801 -4.17(-3.91%)
Aug 10, 2023 108.37 109.39 106.65 106.69 1,102,349 -0.15(-0.14%)
Aug 09, 2023 107.68 107.97 106.01 106.84 790,365 +0.45(+0.42%)
Aug 08, 2023 105.45 106.96 105.18 106.39 715,328 -1.24(-1.15%)
Aug 07, 2023 108.93 108.97 106.47 107.63 611,720 -0.33(-0.30%)
Aug 04, 2023 109.82 110.24 107.75 107.96 956,427 -0.34(-0.31%)
Aug 03, 2023 108.84 109.42 108.29 108.30 635,524 +2.05(+1.93%)
Aug 02, 2023 106.53 106.87 104.99 106.25 800,426 -2.84(-2.61%)
Aug 01, 2023 108.06 110.22 107.61 109.09 647,427 +0.92(+0.86%)
Jul 31, 2023 107.42 109.30 107.02 108.17 741,652 +0.24(+0.22%)
Jul 28, 2023 108.37 108.37 106.44 107.93 1,135,675 +1.49(+1.40%)
Jul 27, 2023 108.74 108.91 106.01 106.44 609,352 -1.98(-1.83%)
Jul 26, 2023 106.44 109.27 106.12 108.42 944,321 +2.78(+2.64%)
Jul 25, 2023 106.44 106.87 104.89 105.63 1,337,656 +0.61(+0.58%)
Jul 24, 2023 101.10 105.21 100.86 105.03 1,324,218 +3.35(+3.30%)
Jul 21, 2023 101.78 102.27 101.25 101.67 1,300,887 -0.28(-0.27%)
Jul 20, 2023 101.44 102.09 100.77 101.95 852,622 -0.42(-0.41%)
Jul 19, 2023 103.21 103.80 102.25 102.37 895,361 -0.34(-0.33%)
Jul 18, 2023 104.77 105.25 101.52 102.71 1,123,124 -2.95(-2.80%)
Jul 17, 2023 103.86 105.76 103.16 105.66 963,295 +0.88(+0.84%)
Jul 14, 2023 105.44 105.56 104.25 104.79 1,581,465 +0.39(+0.37%)
Jul 13, 2023 104.27 104.61 103.55 104.40 1,498,039 +2.14(+2.09%)
Jul 12, 2023 101.28 102.28 100.76 102.26 1,554,843 +4.13(+4.21%)
Jul 11, 2023 96.85 99.55 96.85 98.13 855,042 +1.28(+1.32%)
Jul 10, 2023 95.76 97.32 95.59 96.85 766,236 +0.91(+0.94%)
Jul 07, 2023 94.87 96.40 94.65 95.94 965,194 +0.67(+0.70%)
Jul 06, 2023 96.52 96.52 94.81 95.28 878,644 -2.37(-2.42%)
Jul 05, 2023 97.63 97.97 97.08 97.65 737,716 -1.14(-1.16%)
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.