FinData: Historical Data for NASDAQ, NTES

Saturday, 04 May 2024

Netease.com Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	70.72	71.23	67.82	68.60	1,434,800
13/10/22	68.30	71.85	67.78	71.17	1,187,200
12/10/22	72.29	73.58	71.53	71.89	1,163,900
11/10/22	73.67	74.00	71.58	72.88	1,655,100
10/10/22	77.27	77.39	74.99	75.16	1,107,200
07/10/22	78.64	79.20	77.38	78.02	863,100
06/10/22	80.11	81.50	79.70	79.80	1,133,000
05/10/22	80.15	81.78	79.29	80.11	787,700
04/10/22	78.11	81.15	77.69	79.92	1,270,600
03/10/22	75.13	77.07	75.03	76.46	1,080,700
30/09/22	75.31	76.76	75.15	75.60	1,218,600
29/09/22	75.37	76.05	74.41	75.18	1,602,700
28/09/22	76.30	78.47	76.11	78.05	1,334,800
26/09/22	77.96	79.11	77.80	77.88	1,170,500
23/09/22	77.85	78.08	76.26	77.55	1,418,000
22/09/22	79.88	81.13	78.95	78.95	1,045,500
21/09/22	80.97	81.86	79.19	79.76	1,600,900
20/09/22	83.46	85.04	83.24	83.98	1,025,100
19/09/22	81.39	82.86	80.87	82.80	938,700
16/09/22	83.86	84.11	82.15	82.71	2,214,000
15/09/22	84.96	85.59	83.96	84.20	1,308,400
14/09/22	86.62	87.20	84.69	85.42	1,916,800
13/09/22	87.22	88.83	86.81	87.39	1,762,600
12/09/22	87.51	88.04	86.55	87.46	1,202,700
09/09/22	86.90	88.63	86.57	87.49	902,900
08/09/22	84.34	85.62	83.10	85.50	1,594,200
07/09/22	85.90	87.46	85.72	87.22	1,123,300
06/09/22	88.19	89.22	86.69	86.79	949,900
02/09/22	89.56	89.95	88.26	88.52	1,197,400
01/09/22	88.44	89.50	87.44	88.13	1,574,600
31/08/22	90.52	91.79	88.32	88.51	1,755,000
30/08/22	87.34	88.31	86.08	86.95	1,281,200
29/08/22	88.94	90.20	87.39	87.55	1,046,000
26/08/22	95.81	96.21	89.82	90.06	2,063,500
25/08/22	90.87	92.92	89.82	92.18	1,689,100
24/08/22	86.16	89.88	86.06	88.19	840,500
23/08/22	86.60	87.99	85.82	87.55	1,392,100
22/08/22	85.84	87.50	85.54	85.72	2,186,200
19/08/22	85.42	85.82	84.24	84.70	1,540,100
18/08/22	94.81	94.99	85.01	86.11	3,301,900
17/08/22	92.13	92.98	91.29	91.58	1,413,300
16/08/22	91.00	93.53	91.00	93.18	1,534,000
15/08/22	90.53	92.77	90.24	92.43	1,009,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%