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 30, 2004 0.5209 0.5434 0.5157 0.5366 78,500,208 +0.04(+7.70%)
Jan 29, 2004 0.5194 0.5251 0.4893 0.4982 41,881,224 -0.02(-3.17%)
Jan 28, 2004 0.5464 0.5522 0.5096 0.5145 28,922,626 -0.03(-5.02%)
Jan 27, 2004 0.5436 0.5650 0.5401 0.5417 29,870,442 -0.01(-1.43%)
Jan 26, 2004 0.5356 0.5547 0.5330 0.5496 41,316,472 +0.01(+2.38%)
Jan 23, 2004 0.5483 0.5530 0.5334 0.5368 22,152,196 -0.01(-1.61%)
Jan 22, 2004 0.5470 0.5631 0.5402 0.5456 31,840,498 +0.00(+0.15%)
Jan 21, 2004 0.5525 0.5651 0.5427 0.5448 27,591,742 -0.01(-2.41%)
Jan 20, 2004 0.5619 0.5681 0.5505 0.5583 33,482,212 -0.00(-0.14%)
Jan 16, 2004 0.5601 0.5653 0.5565 0.5591 26,442,542 +0.00(+0.43%)
Jan 15, 2004 0.5481 0.5594 0.5336 0.5567 55,485,780 +0.01(+1.31%)
Jan 14, 2004 0.5596 0.5624 0.5391 0.5495 66,292,200 +0.01(+2.21%)
Jan 13, 2004 0.5329 0.5562 0.5322 0.5376 91,424,544 +0.01(+1.31%)
Jan 12, 2004 0.5114 0.5311 0.5057 0.5306 39,244,760 +0.02(+4.52%)
Jan 09, 2004 0.5054 0.5218 0.5005 0.5077 45,562,516 -0.00(-0.13%)
Jan 08, 2004 0.5248 0.5254 0.5044 0.5083 47,604,128 -0.01(-1.24%)
Jan 07, 2004 0.4868 0.5200 0.4797 0.5147 78,931,256 +0.03(+5.35%)
Jan 06, 2004 0.4864 0.4957 0.4772 0.4886 47,590,008 -0.00(-0.16%)
Jan 05, 2004 0.4785 0.4977 0.4717 0.4894 95,819,192 +0.02(+4.74%)
Jan 02, 2004 0.4271 0.4694 0.4241 0.4672 87,641,272 +0.05(+10.81%)
Dec 31, 2003 0.4242 0.4278 0.4197 0.4217 24,034,696 -0.00(-0.22%)
Dec 30, 2003 0.4298 0.4329 0.4214 0.4226 23,994,506 -0.01(-1.36%)
Dec 29, 2003 0.4351 0.4383 0.4220 0.4284 34,642,752 -0.00(-0.27%)
Dec 26, 2003 0.4361 0.4483 0.4258 0.4295 26,159,512 -0.01(-1.47%)
Dec 24, 2003 0.4171 0.4391 0.4163 0.4359 25,995,274 +0.01(+3.50%)
Dec 23, 2003 0.4244 0.4277 0.4144 0.4212 34,949,556 +0.00(+0.05%)
Dec 22, 2003 0.4140 0.4214 0.4027 0.4210 83,001,104 +0.01(+1.40%)
Dec 19, 2003 0.4341 0.4359 0.4123 0.4152 70,757,400 -0.02(-4.09%)
Dec 18, 2003 0.4385 0.4471 0.4260 0.4329 72,660,784 -0.00(-0.89%)
Dec 17, 2003 0.4271 0.4451 0.4254 0.4367 41,125,792 +0.00(+1.03%)
Dec 16, 2003 0.4454 0.4506 0.4231 0.4323 60,958,816 -0.01(-2.95%)
Dec 15, 2003 0.4761 0.4771 0.4431 0.4454 58,669,784 -0.02(-3.44%)
Dec 12, 2003 0.4653 0.4739 0.4586 0.4613 33,000,972 -0.00(-0.57%)
Dec 11, 2003 0.4450 0.4677 0.4454 0.4639 44,308,508 +0.02(+4.26%)
Dec 10, 2003 0.4592 0.4638 0.4367 0.4450 87,440,256 -0.01(-2.14%)
Dec 09, 2003 0.4843 0.4888 0.4540 0.4547 86,977,728 -0.03(-6.26%)
Dec 08, 2003 0.5048 0.5110 0.4824 0.4850 53,792,932 -0.02(-3.91%)
Dec 05, 2003 0.5118 0.5171 0.5023 0.5048 27,487,964 -0.01(-1.36%)
Dec 04, 2003 0.5071 0.5139 0.4949 0.5118 57,617,120 +0.01(+1.73%)
Dec 03, 2003 0.5425 0.5447 0.5025 0.5031 73,041,216 -0.04(-6.75%)
Dec 02, 2003 0.5291 0.5441 0.5291 0.5395 40,554,672 +0.01(+1.16%)
Dec 01, 2003 0.5383 0.5468 0.5276 0.5334 66,221,364 +0.00(+0.11%)
Nov 28, 2003 0.5233 0.5337 0.5232 0.5328 17,728,806 +0.01(+1.61%)
Nov 26, 2003 0.5271 0.5355 0.5142 0.5243 55,656,604 +0.00(+0.44%)
Nov 25, 2003 0.5197 0.5339 0.5177 0.5221 91,311,992 +0.01(+1.65%)
Nov 24, 2003 0.4823 0.5149 0.4801 0.5136 87,450,568 +0.04(+8.60%)
Nov 21, 2003 0.4774 0.4876 0.4688 0.4729 51,757,752 -0.00(-0.93%)
Nov 20, 2003 0.4643 0.4922 0.4627 0.4774 110,090,968 +0.01(+1.95%)
Nov 19, 2003 0.4669 0.4713 0.4571 0.4683 67,034,712 +0.01(+1.49%)
Nov 18, 2003 0.4744 0.4846 0.4604 0.4614 73,339,752 -0.00(-0.47%)
Nov 17, 2003 0.4594 0.4823 0.4511 0.4636 90,841,472 -0.00(-1.05%)
Nov 14, 2003 0.4837 0.4900 0.4648 0.4685 45,879,388 -0.01(-2.59%)
Nov 13, 2003 0.4869 0.4985 0.4787 0.4809 57,279,604 -0.01(-1.59%)
Nov 12, 2003 0.4683 0.4936 0.4660 0.4887 93,291,104 +0.02(+4.98%)
Nov 11, 2003 0.4825 0.4897 0.4626 0.4655 87,618,568 -0.02(-3.98%)
Nov 10, 2003 0.5034 0.5082 0.4825 0.4848 78,578,392 -0.01(-1.85%)
Nov 07, 2003 0.4797 0.5088 0.4660 0.4940 162,194,208 +0.01(+3.07%)
Nov 06, 2003 0.5028 0.5061 0.4758 0.4792 102,672,912 -0.02(-4.07%)
Nov 05, 2003 0.5197 0.5296 0.4961 0.4996 95,475,112 -0.02(-3.14%)
Nov 04, 2003 0.5134 0.5394 0.5082 0.5158 143,510,720 -0.00(-0.59%)
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.