Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.1677 0.1712 0.1605 0.1673 12,304,294 -0.00(-0.27%)
Jan 30, 2003 0.1803 0.1844 0.1667 0.1678 7,944,073 -0.01(-6.97%)
Jan 29, 2003 0.1602 0.1826 0.1566 0.1803 15,598,719 +0.02(+10.34%)
Jan 28, 2003 0.1674 0.1787 0.1513 0.1634 21,082,130 -0.00(-1.51%)
Jan 27, 2003 0.1816 0.1842 0.1640 0.1659 15,920,500 -0.02(-9.41%)
Jan 24, 2003 0.1892 0.1892 0.1803 0.1832 9,082,106 -0.00(-2.19%)
Jan 23, 2003 0.1913 0.1936 0.1816 0.1873 8,874,152 -0.00(-1.09%)
Jan 22, 2003 0.2016 0.2016 0.1850 0.1894 18,164,212 -0.01(-6.06%)
Jan 21, 2003 0.1993 0.2044 0.1948 0.2016 20,775,672 +0.01(+8.02%)
Jan 17, 2003 0.1760 0.1880 0.1757 0.1866 21,132,478 +0.01(+2.77%)
Jan 16, 2003 0.1631 0.1827 0.1629 0.1816 18,886,576 +0.02(+10.49%)
Jan 15, 2003 0.1701 0.1713 0.1605 0.1643 9,773,825 -0.01(-3.55%)
Jan 14, 2003 0.1729 0.1763 0.1680 0.1704 8,534,859 -0.00(-2.48%)
Jan 13, 2003 0.1786 0.1786 0.1725 0.1747 9,756,314 +0.00(+1.32%)
Jan 10, 2003 0.1731 0.1770 0.1679 0.1725 12,873,431 -0.00(-2.58%)
Jan 09, 2003 0.1804 0.1818 0.1750 0.1770 11,483,424 +0.00(+1.37%)
Jan 08, 2003 0.1735 0.1761 0.1712 0.1746 15,357,930 -0.00(-1.42%)
Jan 07, 2003 0.1818 0.1844 0.1667 0.1771 29,299,586 +0.00(+1.64%)
Jan 06, 2003 0.1525 0.1782 0.1512 0.1743 40,752,364 +0.02(+16.13%)
Jan 03, 2003 0.1402 0.1508 0.1349 0.1501 12,433,444 +0.01(+8.59%)
Jan 02, 2003 0.1337 0.1404 0.1302 0.1382 10,104,362 +0.01(+5.68%)
Dec 31, 2002 0.1327 0.1359 0.1228 0.1308 15,640,310 -0.00(-0.52%)
Dec 30, 2002 0.1301 0.1331 0.1232 0.1315 13,689,923 +0.00(+0.79%)
Dec 27, 2002 0.1402 0.1413 0.1296 0.1304 16,266,360 -0.01(-7.53%)
Dec 26, 2002 0.1470 0.1509 0.1400 0.1410 10,373,608 -0.01(-3.52%)
Dec 24, 2002 0.1485 0.1513 0.1416 0.1462 6,777,102 -0.00(-1.92%)
Dec 23, 2002 0.1245 0.1569 0.1208 0.1490 21,055,862 +0.01(+8.03%)
Dec 20, 2002 0.1245 0.1404 0.1208 0.1380 24,400,634 +0.02(+15.16%)
Dec 19, 2002 0.1139 0.1237 0.1091 0.1198 12,879,998 +0.01(+5.22%)
Dec 18, 2002 0.1251 0.1256 0.1119 0.1139 19,646,156 -0.01(-10.58%)
Dec 17, 2002 0.1100 0.1279 0.1085 0.1273 23,581,954 +0.02(+15.90%)
Dec 16, 2002 0.1016 0.1102 0.1016 0.1099 5,406,797 +0.01(+8.09%)
Dec 13, 2002 0.1005 0.1028 0.0971 0.1016 3,283,480 +0.00(+0.55%)
Dec 12, 2002 0.0960 0.1039 0.0916 0.1011 5,244,812 +0.01(+7.29%)
Dec 11, 2002 0.0925 0.0958 0.0901 0.0942 3,937,987 +0.00(+1.98%)
Dec 10, 2002 0.0914 0.0931 0.0874 0.0924 7,685,532 +0.00(+1.13%)
Dec 09, 2002 0.0949 0.0964 0.0879 0.0914 8,821,616 -0.00(-3.15%)
Dec 06, 2002 0.0916 0.0964 0.0916 0.0943 3,594,316 +0.00(+1.72%)
Dec 05, 2002 0.0981 0.0988 0.0925 0.0927 3,902,963 -0.00(-4.47%)
Dec 04, 2002 0.0976 0.1007 0.0914 0.0971 7,674,587 -0.00(-2.30%)
Dec 03, 2002 0.0987 0.1037 0.0971 0.0994 7,845,328 +0.00(+0.93%)
Dec 02, 2002 0.1085 0.1119 0.0948 0.0984 11,262,336 -0.01(-7.31%)
Nov 27, 2002 0.0952 0.1068 0.0937 0.1062 13,153,621 +0.01(+14.67%)
Nov 26, 2002 0.0954 0.0988 0.0897 0.0926 8,869,774 -0.00(-4.01%)
Nov 25, 2002 0.0948 0.0982 0.0868 0.0965 15,167,489 +0.00(+4.96%)
Nov 22, 2002 0.0883 0.0999 0.0834 0.0919 33,244,140 +0.00(+3.34%)
Nov 21, 2002 0.0908 0.0931 0.0889 0.0890 22,095,632 -0.00(-4.88%)
Nov 20, 2002 0.1004 0.1022 0.0900 0.0935 20,127,732 -0.01(-10.69%)
Nov 19, 2002 0.1160 0.1162 0.1031 0.1047 17,297,372 -0.01(-9.57%)
Nov 18, 2002 0.0959 0.1188 0.0958 0.1158 21,506,794 +0.02(+21.88%)
Nov 15, 2002 0.0902 0.0971 0.0858 0.0950 11,732,968 +0.01(+8.76%)
Nov 14, 2002 0.0683 0.0930 0.0683 0.0874 12,678,611 +0.02(+29.22%)
Nov 13, 2002 0.0664 0.0705 0.0651 0.0676 3,861,372 +0.00(+0.34%)
Nov 12, 2002 0.0675 0.0678 0.0670 0.0674 1,794,969 +0.00(+0.51%)
Nov 11, 2002 0.0691 0.0691 0.0665 0.0670 3,543,969 -0.00(-2.00%)
Nov 08, 2002 0.0696 0.0712 0.0565 0.0684 9,565,872 -0.00(-0.17%)
Nov 07, 2002 0.0659 0.0708 0.0653 0.0685 5,794,247 +0.00(+0.00%)
Nov 06, 2002 0.0577 0.0720 0.0531 0.0685 13,429,433 +0.02(+34.83%)
Nov 05, 2002 0.0491 0.0520 0.0474 0.0508 9,099,618 +0.00(+5.70%)
Nov 04, 2002 0.0484 0.0511 0.0474 0.0481 1,834,370 +0.00(+4.73%)
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.