Netease ADS, Each Representing 25 Ordinary Shares Historical Data - NTES

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Netease ADS, Each Representing 25 Ordinary Shares NTES NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +1.56 +0.73% 214.75 219.28 214.15 219.01 213.19 00:21:40
more quote information »
Industry Sector
Internet Software & Services

NTES Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week202219.28195.95204.3077847k1M1M12.756.31%
1 Month207.06219.28184.6198.9801502k3M1M7.693.71%
3 Months249.72270.64184.6224.0093348k4M977k-34.97-14.00%
6 Months301.86303.9299184.6242.1295348k5M1M-87.11-28.86%
1 Year275.86377.64184.6282.6207348k6M1M-61.11-22.15%
3 Years113.56377.64112.08243.52011006M1M101.1989.11%
5 Years72377.6462.881203.80621006M957k142.75198.26%

NTES 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 21 2018214.75+1.56+0.73%214.15219.281,290,923
Sep 20 2018213.19+8.49+4.15%203.69216.891,383,908
Sep 19 2018204.70+5.69+2.86%198.77206.50959,971
Sep 18 2018199.01+0.64+0.32%197.63202.61896,417
Sep 17 2018198.37-3.56-1.76%195.95201.4542994,518
Sep 14 2018201.93+0.17+0.08%200.442203.05847,288
Sep 13 2018201.76+10.17+5.31%194.72202.451,369,635
Sep 12 2018191.59+2.80+1.48%184.93193.55931,870
Sep 11 2018188.79+0.40+0.21%184.60189.66627,593
Sep 10 2018188.39-4.96-2.57%187.68192.00895,369
Sep 07 2018193.35+2.16+1.13%189.18196.47631,423
Sep 06 2018191.19+1.44+0.76%189.25194.46825,717
Sep 05 2018189.75-7.52-3.81%188.72193.22891,230,700
Sep 04 2018197.27-0.44-0.22%190.01199.151,220,935
Aug 31 2018197.71+3.32+1.71%188.88199.051,684,167
Aug 30 2018194.39-15.07-7.19%191.8182206.592,676,513
Aug 29 2018209.46-2.11-1.00%207.21211.38726,643
Aug 28 2018211.57-0.21-0.10%208.625214.81502,079
Aug 27 2018211.78+4.29+2.07%209.20213.125878,671
Aug 24 2018207.49+1.74+0.85%203.85208.469535,478
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.