Skip to main content

Netease Inc ADR (NQ: NTES )

76.28 -2.19 (-2.79%)
Official Closing Price Updated: 4:15 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 77.36 77.56 75.88 76.28 1,656,446 -2.19(-2.79%)
Nov 12, 2024 77.84 78.59 76.98 78.47 1,743,676 +0.86(+1.11%)
Nov 11, 2024 77.50 77.81 77.01 77.61 1,267,079 +0.85(+1.11%)
Nov 08, 2024 76.68 77.24 76.18 76.76 2,541,050 -4.40(-5.42%)
Nov 07, 2024 81.55 81.93 80.44 81.16 1,887,635 +1.16(+1.45%)
Nov 06, 2024 79.60 80.62 78.19 80.00 1,009,977 -0.18(-0.22%)
Nov 05, 2024 79.89 80.84 79.59 80.18 1,257,070 +1.14(+1.44%)
Nov 04, 2024 79.85 80.86 78.99 79.04 1,357,945 -0.08(-0.10%)
Nov 01, 2024 80.34 80.34 79.10 79.12 933,337 -1.39(-1.73%)
Oct 31, 2024 80.51 80.76 79.83 80.51 1,011,937 -0.19(-0.24%)
Oct 30, 2024 80.48 81.39 80.01 80.70 895,569 -1.62(-1.97%)
Oct 29, 2024 83.07 83.20 82.02 82.32 1,232,661 +1.24(+1.53%)
Oct 28, 2024 79.90 81.65 79.61 81.08 1,131,428 +1.34(+1.68%)
Oct 25, 2024 79.63 80.62 78.81 79.74 1,159,874 +0.85(+1.08%)
Oct 24, 2024 79.52 79.76 78.28 78.89 887,687 -1.16(-1.45%)
Oct 23, 2024 81.04 81.04 79.72 80.05 1,338,446 -0.99(-1.22%)
Oct 22, 2024 80.50 81.49 80.30 81.04 1,066,759 -0.25(-0.31%)
Oct 21, 2024 80.45 81.59 80.45 81.29 1,230,885 -1.13(-1.37%)
Oct 18, 2024 84.20 84.57 82.25 82.42 1,827,127 +2.69(+3.37%)
Oct 17, 2024 80.00 80.49 79.25 79.73 1,937,463 -2.13(-2.60%)
Oct 16, 2024 83.00 83.39 81.75 81.86 1,485,028 -0.19(-0.23%)
Oct 15, 2024 83.46 84.56 81.77 82.05 2,100,309 -2.96(-3.48%)
Oct 14, 2024 85.40 86.99 84.75 85.01 1,876,344 -3.34(-3.78%)
Oct 11, 2024 86.93 88.89 86.55 88.35 1,258,024 +0.27(+0.30%)
Oct 10, 2024 88.77 89.36 87.08 88.08 1,790,719 -1.00(-1.12%)
Oct 09, 2024 88.88 90.27 87.41 89.08 2,902,933 -5.35(-5.67%)
Oct 08, 2024 93.55 95.67 93.25 94.43 2,327,694 -5.12(-5.14%)
Oct 07, 2024 101.85 102.83 97.85 99.55 3,045,630 -2.78(-2.72%)
Oct 04, 2024 103.00 103.31 100.60 102.33 1,440,297 +0.87(+0.86%)
Oct 03, 2024 101.74 104.08 101.30 101.46 2,542,128 -2.80(-2.69%)
Oct 02, 2024 103.00 104.40 100.46 104.26 4,518,548 +7.62(+7.88%)
Oct 01, 2024 93.65 96.69 92.79 96.64 2,423,058 +3.13(+3.35%)
Sep 30, 2024 97.16 97.19 93.42 93.51 3,250,222 -0.07(-0.07%)
Sep 27, 2024 93.01 94.89 92.58 93.58 3,327,107 +2.45(+2.69%)
Sep 26, 2024 94.31 94.48 89.31 91.13 4,527,085 +4.24(+4.88%)
Sep 25, 2024 86.10 87.86 85.84 86.89 1,798,148 -0.09(-0.10%)
Sep 24, 2024 85.94 87.09 84.47 86.98 2,754,993 +6.49(+8.06%)
Sep 23, 2024 79.83 81.65 79.40 80.49 1,574,765 +1.59(+2.02%)
Sep 20, 2024 79.67 80.05 78.81 78.90 1,172,223 -0.56(-0.70%)
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 -0.56(-0.71%)
Sep 05, 2024 79.45 79.47 77.91 78.14 1,378,098 -0.98(-1.24%)
Sep 04, 2024 78.56 79.78 78.46 79.12 1,372,390 +1.55(+2.00%)
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.