Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.0409 0.0439 0.0380 0.0400 2,019,132 -0.00(-7.98%)
Oct 30, 2002 0.0441 0.0444 0.0393 0.0435 6,549,895 -0.00(-0.70%)
Oct 29, 2002 0.0403 0.0441 0.0378 0.0438 394,281,568 +0.00(+8.61%)
Oct 28, 2002 0.0347 0.0398 0.0337 0.0403 6,546,885 +0.01(+19.34%)
Oct 25, 2002 0.0325 0.0338 0.0306 0.0338 301,034 +0.00(+3.12%)
Oct 24, 2002 0.0308 0.0327 0.0308 0.0328 545,777 +0.00(+3.55%)
Oct 23, 2002 0.0331 0.0332 0.0313 0.0317 604,834 -0.00(-3.13%)
Oct 22, 2002 0.0316 0.0332 0.0271 0.0327 1,061,696 +0.00(+3.39%)
Oct 21, 2002 0.0307 0.0316 0.0307 0.0316 465,012 +0.00(+2.11%)
Oct 18, 2002 0.0304 0.0306 0.0273 0.0310 905,550 -0.00(-2.23%)
Oct 17, 2002 0.0305 0.0317 0.0305 0.0317 332,850 +0.00(+3.33%)
Oct 16, 2002 0.0305 0.0322 0.0284 0.0306 912,892 -0.00(-0.99%)
Oct 15, 2002 0.0303 0.0322 0.0303 0.0310 413,004 +0.00(+3.06%)
Oct 14, 2002 0.0291 0.0301 0.0281 0.0300 313,271 -0.00(-0.34%)
Oct 11, 2002 0.0257 0.0318 0.0257 0.0301 1,280,007 +0.00(+18.95%)
Oct 10, 2002 0.0245 0.0256 0.0245 0.0253 1,116,029 +0.00(+0.00%)
Oct 09, 2002 0.0231 0.0273 0.0231 0.0253 746,467 -0.00(-0.80%)
Oct 08, 2002 0.0225 0.0260 0.0220 0.0255 3,173,709 +0.00(+21.95%)
Oct 07, 2002 0.0194 0.0215 0.0184 0.0209 7,459,778 -0.00(-8.48%)
Oct 04, 2002 0.0283 0.0296 0.0204 0.0229 5,068,635 -0.01(-21.95%)
Oct 03, 2002 0.0312 0.0318 0.0283 0.0293 5,115,381 -0.00(-10.03%)
Oct 02, 2002 0.0336 0.0336 0.0317 0.0326 1,048,235 -0.00(-0.62%)
Oct 01, 2002 0.0326 0.0347 0.0317 0.0328 2,107,240 -0.00(-4.18%)
Sep 30, 2002 0.0339 0.0360 0.0338 0.0342 682,589 -0.00(-1.47%)
Sep 27, 2002 0.0348 0.0352 0.0337 0.0347 1,997,987 -0.00(-1.45%)
Sep 26, 2002 0.0356 0.0360 0.0347 0.0352 1,950,604 -0.00(-1.43%)
Sep 25, 2002 0.0347 0.0359 0.0347 0.0358 2,109,687 +0.00(+2.94%)
Sep 24, 2002 0.0345 0.0352 0.0345 0.0347 482,144 +0.00(+0.00%)
Sep 23, 2002 0.0348 0.0352 0.0342 0.0347 868,227 -0.00(-1.45%)
Sep 20, 2002 0.0356 0.0356 0.0348 0.0352 206,073 -0.00(-0.29%)
Sep 19, 2002 0.0355 0.0361 0.0337 0.0353 1,590,831 -0.00(-1.40%)
Sep 18, 2002 0.0345 0.0359 0.0337 0.0358 1,043,341 +0.00(+6.33%)
Sep 17, 2002 0.0324 0.0337 0.0324 0.0337 315,718 +0.00(+1.54%)
Sep 16, 2002 0.0332 0.0340 0.0328 0.0332 856,601 +0.00(+0.00%)
Sep 13, 2002 0.0322 0.0341 0.0316 0.0332 528,645 +0.00(+2.85%)
Sep 12, 2002 0.0323 0.0348 0.0318 0.0323 1,986,019 +0.00(+0.32%)
Sep 11, 2002 0.0327 0.0328 0.0318 0.0322 271,665 +0.00(+1.29%)
Sep 10, 2002 0.0342 0.0343 0.0312 0.0318 1,459,894 -0.00(-5.79%)
Sep 09, 2002 0.0356 0.0356 0.0337 0.0337 645,412 -0.00(-5.69%)
Sep 06, 2002 0.0335 0.0362 0.0306 0.0358 5,862,778 +0.00(+0.29%)
Sep 05, 2002 0.0347 0.0359 0.0338 0.0356 1,140,308 +0.00(+2.35%)
Sep 04, 2002 0.0344 0.0354 0.0343 0.0348 535,253 -0.00(-1.44%)
Sep 03, 2002 0.0354 0.0358 0.0343 0.0353 1,497,829 -0.00(-2.81%)
Aug 30, 2002 0.0328 0.0364 0.0313 0.0364 1,800,087 +0.00(+6.27%)
Aug 29, 2002 0.0329 0.0342 0.0306 0.0342 1,573,699 +0.00(+0.30%)
Aug 28, 2002 0.0346 0.0352 0.0327 0.0341 2,541,978 -0.00(-3.72%)
Aug 27, 2002 0.0308 0.0373 0.0306 0.0354 5,275,761 +0.01(+16.84%)
Aug 26, 2002 0.0279 0.0303 0.0271 0.0303 1,992,357 +0.00(+10.78%)
Aug 23, 2002 0.0265 0.0274 0.0260 0.0274 1,365,472 +0.00(+2.29%)
Aug 22, 2002 0.0265 0.0268 0.0250 0.0268 1,563,910 +0.00(+0.77%)
Aug 21, 2002 0.0258 0.0266 0.0256 0.0266 2,110,715 +0.00(+1.56%)
Aug 20, 2002 0.0241 0.0261 0.0235 0.0261 1,721,989 +0.00(+4.06%)
Aug 16, 2002 0.0239 0.0254 0.0239 0.0251 1,086,660 +0.00(+3.36%)
Aug 15, 2002 0.0254 0.0255 0.0238 0.0243 1,049,949 -0.00(-3.25%)
Aug 14, 2002 0.0237 0.0252 0.0231 0.0251 7,253,581 +0.00(+4.28%)
Aug 13, 2002 0.0230 0.0243 0.0218 0.0241 3,191,453 +0.00(+4.84%)
Aug 12, 2002 0.0226 0.0231 0.0195 0.0230 1,754,810 +0.01(+29.24%)
Aug 07, 2002 0.0201 0.0201 0.0178 0.0178 256,980 -0.00(-1.64%)
Aug 06, 2002 0.0188 0.0203 0.0173 0.0181 2,281,008 +0.00(+1.72%)
Aug 05, 2002 0.0192 0.0194 0.0174 0.0178 1,559,015 -0.00(-2.25%)
Aug 02, 2002 0.0183 0.0189 0.0180 0.0182 956,946 -0.00(-2.20%)
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.