Indicators

Netease Inc ADR (NQ: NTES )

93.90 -0.25 (-0.27%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	107.40	111.78	105.16	106.29	3,867,638	-4.29(-3.88%)
Feb 28, 2024	111.93	112.05	110.31	110.58	1,684,181	-0.85(-0.76%)
Feb 27, 2024	110.21	112.77	109.51	111.43	2,152,090	+5.57(+5.27%)
Feb 26, 2024	106.66	106.84	105.40	105.86	1,030,886	-1.15(-1.08%)
Feb 23, 2024	107.08	107.84	105.89	107.01	726,358	-0.19(-0.17%)
Feb 22, 2024	106.14	107.78	105.57	107.19	1,178,737	+1.92(+1.82%)
Feb 21, 2024	107.58	107.58	104.67	105.27	2,566,395	-0.74(-0.70%)
Feb 20, 2024	106.45	107.57	105.19	106.01	1,644,433	-0.12(-0.11%)
Feb 16, 2024	107.95	108.24	106.12	106.13	781,430	-0.03(-0.03%)
Feb 15, 2024	105.95	106.51	105.16	106.16	937,913	+0.22(+0.20%)
Feb 14, 2024	104.88	105.99	104.29	105.94	757,301	+2.95(+2.86%)
Feb 13, 2024	104.96	105.09	102.62	103.00	1,071,314	-3.42(-3.21%)
Feb 12, 2024	105.77	107.12	105.70	106.42	1,426,021	+1.41(+1.34%)
Feb 09, 2024	104.47	105.17	102.58	105.01	621,238	+1.90(+1.84%)
Feb 08, 2024	104.21	104.43	102.76	103.11	1,120,164	-1.62(-1.55%)
Feb 07, 2024	102.41	104.80	102.33	104.73	1,045,933	-1.01(-0.96%)
Feb 06, 2024	103.70	105.98	102.69	105.74	2,538,831	+6.59(+6.65%)
Feb 05, 2024	98.90	99.71	98.66	99.15	1,329,979	+1.81(+1.86%)
Feb 02, 2024	97.47	98.35	96.70	97.34	1,196,526	-2.04(-2.05%)

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.