NETEASE SPONSORED ADR Historical Stock Price

Below is the stock price history for Netease Sponsored Adr NTES. Data is recorded each day for the historical open, high, low, close and volume. The Netease Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Netease Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 345.59 345.59 341.63 343.86 34,675
2017-11-22 347.48 354.49 346.45 347.74 85,413
2017-11-21 355.50 355.50 344.61 345.08 78,910
2017-11-20 366.05 366.05 339.60 343.85 120,351
2017-11-17 342.00 374.15 342.00 366.67 251,868
2017-11-16 306.50 331.66 306.50 327.52 198,309
2017-11-15 299.80 303.97 297.05 302.58 68,197
2017-11-14 301.53 301.53 294.51 298.53 32,272
2017-11-13 301.67 307.99 301.67 302.10 38,822
2017-11-10 308.16 310.45 302.34 303.98 72,222
2017-11-09 314.22 315.12 307.74 313.11 57,262
2017-11-08 308.83 319.52 308.83 314.12 53,881
2017-11-07 308.00 311.05 306.23 306.35 55,941
2017-11-06 305.52 309.86 302.54 309.86 156,021
2017-11-03 282.00 284.06 280.83 281.54 56,853
2017-11-02 275.21 277.50 272.33 275.61 43,889
2017-11-01 279.00 280.02 275.75 276.17 39,468
2017-10-31 277.17 282.84 277.17 282.18 26,800
2017-10-30 279.25 279.25 275.21 276.86 42,522
2017-10-27 274.31 283.92 274.31 283.72 101,038
2017-10-26 276.42 277.12 271.46 276.15 41,355
2017-10-25 282.96 282.99 272.01 275.22 68,048
2017-10-24 274.97 283.64 274.97 280.73 52,679
2017-10-23 274.16 278.45 273.44 274.77 34,042
2017-10-20 279.36 281.24 277.30 277.30 25,820
2017-10-19 275.01 278.44 275.01 276.59 37,430
2017-10-18 279.45 279.55 276.51 277.82 36,612
2017-10-17 280.39 280.40 277.40 279.97 38,319
2017-10-16 281.15 283.24 281.15 282.55 52,796
2017-10-13 272.95 279.38 272.95 279.32 34,958

» More Netease Sponsored Adr Stock Price History

To see other companies like Netease Sponsored Adr (NTES), view our stock market today for news, and other data.