Indicators

Netease Inc ADR (NQ: NTES )

94.23 +0.33 (+0.35%)

Streaming Delayed Price Updated: 10:14 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	110.20	111.75	109.56	111.23	1,765,859	+1.48(+1.35%)
May 27, 2021	109.44	110.39	107.67	109.75	4,094,750	+0.04(+0.03%)
May 26, 2021	109.88	110.81	109.21	109.72	1,798,262	+1.74(+1.62%)
May 25, 2021	109.11	109.20	106.36	107.97	2,271,971	+0.92(+0.85%)
May 24, 2021	109.35	109.75	106.71	107.06	2,849,636	-3.67(-3.31%)
May 21, 2021	113.19	113.98	110.61	110.72	1,776,332	-1.59(-1.41%)
May 20, 2021	107.92	112.51	107.92	112.31	3,563,817	+8.31(+7.99%)
May 19, 2021	100.81	104.69	100.06	104.00	1,910,002	+1.56(+1.52%)
May 18, 2021	101.32	103.41	98.47	102.44	2,845,733	+3.50(+3.54%)
May 17, 2021	98.96	99.03	97.20	98.94	2,326,149	-0.42(-0.42%)
May 14, 2021	97.19	99.88	97.05	99.36	2,037,105	+3.61(+3.77%)
May 13, 2021	97.68	99.73	95.69	95.75	2,355,517	-2.94(-2.98%)
May 12, 2021	99.65	101.65	98.18	98.69	2,218,639	-1.72(-1.71%)
May 11, 2021	96.91	100.97	96.36	100.41	1,721,040	+0.86(+0.86%)
May 10, 2021	103.28	103.36	99.48	99.55	1,878,785	-4.08(-3.93%)
May 07, 2021	104.19	105.62	103.41	103.62	1,358,892	+0.09(+0.09%)
May 06, 2021	101.55	103.55	100.94	103.53	1,279,327	+1.95(+1.92%)
May 05, 2021	102.91	103.45	101.46	101.58	894,328	-1.34(-1.30%)
May 04, 2021	104.56	105.81	102.22	102.92	1,999,467	-1.23(-1.18%)

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.