Netease Inc ADR (NQ: NTES )

114.33 USD +0.68 (+0.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.5810 0.5950 0.5375 0.5725 3,572,500 -0.00(-0.52%)
Dec 30, 2002 0.5695 0.5825 0.5395 0.5755 3,127,000 +0.00(+0.79%)
Dec 27, 2002 0.6140 0.6185 0.5675 0.5710 3,715,500 -0.05(-7.53%)
Dec 26, 2002 0.6435 0.6605 0.6130 0.6175 2,369,500 -0.02(-3.52%)
Dec 24, 2002 0.6500 0.6625 0.6200 0.6400 1,548,000 -0.01(-1.92%)
Dec 23, 2002 0.5450 0.6870 0.5290 0.6525 4,809,500 +0.05(+8.03%)
Dec 20, 2002 0.5450 0.6145 0.5290 0.6040 5,573,500 +0.08(+15.16%)
Dec 19, 2002 0.4985 0.5415 0.4775 0.5245 2,942,000 +0.03(+5.22%)
Dec 18, 2002 0.5475 0.5500 0.4900 0.4985 4,487,500 -0.06(-10.58%)
Dec 17, 2002 0.4815 0.5600 0.4750 0.5575 5,386,500 +0.08(+15.90%)
Dec 16, 2002 0.4450 0.4825 0.4450 0.4810 1,235,000 +0.04(+8.09%)
Dec 13, 2002 0.4400 0.4500 0.4250 0.4450 750,000 +0.00(+0.55%)
Dec 12, 2002 0.4205 0.4550 0.4010 0.4425 1,198,000 +0.03(+7.28%)
Dec 11, 2002 0.4050 0.4195 0.3945 0.4125 899,500 +0.01(+1.98%)
Dec 10, 2002 0.4000 0.4075 0.3825 0.4045 1,755,500 +0.00(+1.13%)
Dec 09, 2002 0.4155 0.4220 0.3850 0.4000 2,015,000 -0.01(-3.15%)
Dec 06, 2002 0.4010 0.4220 0.4010 0.4130 821,000 +0.01(+1.72%)
Dec 05, 2002 0.4295 0.4325 0.4050 0.4060 891,500 -0.02(-4.47%)
Dec 04, 2002 0.4275 0.4410 0.4000 0.4250 1,753,000 -0.01(-2.30%)
Dec 03, 2002 0.4320 0.4540 0.4250 0.4350 1,792,000 +0.00(+0.93%)
Dec 02, 2002 0.4750 0.4900 0.4150 0.4310 2,572,500 -0.03(-7.31%)
Nov 27, 2002 0.4170 0.4675 0.4100 0.4650 3,004,500 +0.06(+14.67%)
Nov 26, 2002 0.4175 0.4325 0.3925 0.4055 2,026,000 -0.02(-4.01%)
Nov 25, 2002 0.4150 0.4299 0.3800 0.4224 3,464,500 +0.02(+4.96%)
Nov 22, 2002 0.3865 0.4375 0.3650 0.4025 7,593,500 +0.01(+3.34%)
Nov 21, 2002 0.3975 0.4074 0.3890 0.3895 5,047,000 -0.02(-4.88%)
Nov 20, 2002 0.4395 0.4475 0.3940 0.4095 4,597,500 -0.05(-10.69%)
Nov 19, 2002 0.5080 0.5085 0.4515 0.4585 3,951,000 -0.05(-9.57%)
Nov 18, 2002 0.4200 0.5200 0.4195 0.5070 4,912,500 +0.09(+21.88%)
Nov 15, 2002 0.3950 0.4250 0.3755 0.4160 2,680,000 +0.03(+8.76%)
Nov 14, 2002 0.2990 0.4069 0.2990 0.3825 2,896,000 +0.09(+29.22%)
Nov 13, 2002 0.2905 0.3085 0.2850 0.2960 882,000 +0.00(+0.34%)
Nov 12, 2002 0.2955 0.2970 0.2935 0.2950 410,000 +0.00(+0.51%)
Nov 11, 2002 0.3024 0.3025 0.2910 0.2935 809,500 -0.01(-2.00%)
Nov 08, 2002 0.3045 0.3115 0.2475 0.2995 2,185,000 -0.00(-0.17%)
Nov 07, 2002 0.2885 0.3100 0.2860 0.3000 1,323,500 +0.00(+0.00%)
Nov 06, 2002 0.2525 0.3150 0.2325 0.3000 3,067,500 +0.08(+34.83%)
Nov 05, 2002 0.2150 0.2275 0.2075 0.2225 2,078,500 +0.01(+5.70%)
Nov 04, 2002 0.2120 0.2235 0.2075 0.2105 419,000 +0.01(+4.73%)
Nov 01, 2002 0.1965 0.2125 0.1960 0.2010 522,000 +0.01(+2.55%)
Oct 31, 2002 0.2000 0.2150 0.1860 0.1960 412,500 -0.02(-7.98%)
Oct 30, 2002 0.2160 0.2175 0.1925 0.2130 1,338,115 -0.00(-0.70%)
Oct 29, 2002 0.1975 0.2160 0.1850 0.2145 80,550,000 +0.02(+8.61%)
Oct 28, 2002 0.1700 0.1950 0.1650 0.1975 1,337,500 +0.03(+19.34%)
Oct 25, 2002 0.1590 0.1655 0.1500 0.1655 61,500 +0.01(+3.12%)
Oct 24, 2002 0.1510 0.1600 0.1510 0.1605 111,500 +0.01(+3.55%)
Oct 23, 2002 0.1620 0.1625 0.1530 0.1550 123,565 -0.01(-3.13%)
Oct 22, 2002 0.1545 0.1625 0.1325 0.1600 216,900 +0.01(+3.39%)
Oct 21, 2002 0.1505 0.1547 0.1505 0.1547 95,000 +0.00(+2.11%)
Oct 18, 2002 0.1490 0.1500 0.1335 0.1515 185,000 -0.00(-2.23%)
Oct 17, 2002 0.1495 0.1550 0.1495 0.1550 68,000 +0.01(+3.33%)
Oct 16, 2002 0.1495 0.1575 0.1390 0.1500 186,500 -0.00(-0.99%)
Oct 15, 2002 0.1485 0.1575 0.1485 0.1515 84,375 +0.00(+3.06%)
Oct 14, 2002 0.1425 0.1475 0.1375 0.1470 64,000 -0.00(-0.34%)
Oct 11, 2002 0.1260 0.1555 0.1260 0.1475 261,500 +0.02(+18.95%)
Oct 10, 2002 0.1200 0.1255 0.1200 0.1240 228,000 +0.00(+0.00%)
Oct 09, 2002 0.1130 0.1335 0.1130 0.1240 152,500 -0.00(-0.80%)
Oct 08, 2002 0.1100 0.1275 0.1075 0.1250 648,375 +0.02(+21.95%)
Oct 07, 2002 0.0950 0.1050 0.0900 0.1025 1,524,000 -0.01(-8.48%)
Oct 04, 2002 0.1385 0.1450 0.1000 0.1120 1,035,500 -0.03(-21.95%)
Oct 03, 2002 0.1525 0.1555 0.1386 0.1435 1,045,050 -0.02(-10.03%)
Oct 02, 2002 0.1645 0.1645 0.1550 0.1595 214,150 -0.00(-0.62%)
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.