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 (%)
Feb 27, 2004 0.5893 0.6135 0.5888 0.6056 79,545,584 +0.02(+3.66%)
Feb 26, 2004 0.5838 0.5890 0.5705 0.5843 60,599,908 +0.01(+1.93%)
Feb 25, 2004 0.5539 0.5756 0.5528 0.5732 36,472,896 +0.02(+3.48%)
Feb 24, 2004 0.5619 0.5697 0.5519 0.5539 32,348,844 -0.01(-2.16%)
Feb 23, 2004 0.5853 0.5876 0.5636 0.5661 63,224,500 -0.00(-0.82%)
Feb 20, 2004 0.5572 0.5739 0.5418 0.5708 81,141,360 +0.02(+3.16%)
Feb 19, 2004 0.5844 0.5918 0.5475 0.5533 102,002,400 -0.03(-5.85%)
Feb 18, 2004 0.5170 0.5930 0.5134 0.5877 234,193,120 +0.12(+24.60%)
Feb 17, 2004 0.4660 0.4781 0.4556 0.4717 66,365,696 +0.01(+1.15%)
Feb 13, 2004 0.4834 0.4872 0.4660 0.4663 33,999,340 -0.01(-2.88%)
Feb 12, 2004 0.4823 0.4905 0.4797 0.4801 22,780,784 -0.00(-0.61%)
Feb 11, 2004 0.4922 0.5014 0.4821 0.4831 24,847,188 -0.01(-1.63%)
Feb 10, 2004 0.4836 0.4936 0.4825 0.4911 20,344,442 +0.01(+1.61%)
Feb 09, 2004 0.4794 0.4991 0.4762 0.4833 31,427,282 +0.01(+1.98%)
Feb 06, 2004 0.4748 0.4790 0.4654 0.4740 27,903,012 +0.00(+0.31%)
Feb 05, 2004 0.4705 0.4815 0.4604 0.4725 39,154,404 +0.01(+1.42%)
Feb 04, 2004 0.5061 0.5131 0.4640 0.4659 72,945,792 -0.04(-7.90%)
Feb 03, 2004 0.5048 0.5228 0.4970 0.5058 83,435,416 -0.03(-6.46%)
Feb 02, 2004 0.5385 0.5556 0.5385 0.5408 36,713,684 +0.00(+0.79%)
Jan 30, 2004 0.5209 0.5434 0.5157 0.5365 78,501,440 +0.04(+7.70%)
Jan 29, 2004 0.5194 0.5251 0.4893 0.4982 41,881,880 -0.02(-3.17%)
Jan 28, 2004 0.5464 0.5522 0.5096 0.5145 28,923,080 -0.03(-5.02%)
Jan 27, 2004 0.5436 0.5650 0.5401 0.5417 29,870,912 -0.01(-1.43%)
Jan 26, 2004 0.5356 0.5547 0.5330 0.5496 41,317,124 +0.01(+2.38%)
Jan 23, 2004 0.5483 0.5530 0.5334 0.5368 22,152,544 -0.01(-1.61%)
Jan 22, 2004 0.5470 0.5630 0.5402 0.5456 31,841,000 +0.00(+0.15%)
Jan 21, 2004 0.5525 0.5651 0.5427 0.5448 27,592,176 -0.01(-2.41%)
Jan 20, 2004 0.5619 0.5681 0.5505 0.5582 33,482,740 -0.00(-0.14%)
Jan 16, 2004 0.5601 0.5653 0.5565 0.5590 26,442,958 +0.00(+0.43%)
Jan 15, 2004 0.5481 0.5594 0.5336 0.5566 55,486,652 +0.01(+1.31%)
Jan 14, 2004 0.5596 0.5624 0.5391 0.5495 66,293,244 +0.01(+2.21%)
Jan 13, 2004 0.5329 0.5562 0.5322 0.5376 91,425,984 +0.01(+1.31%)
Jan 12, 2004 0.5114 0.5311 0.5057 0.5306 39,245,380 +0.02(+4.52%)
Jan 09, 2004 0.5054 0.5218 0.5005 0.5077 45,563,232 -0.00(-0.13%)
Jan 08, 2004 0.5248 0.5254 0.5043 0.5083 47,604,876 -0.01(-1.24%)
Jan 07, 2004 0.4868 0.5200 0.4797 0.5147 78,932,496 +0.03(+5.35%)
Jan 06, 2004 0.4864 0.4957 0.4772 0.4886 47,590,760 -0.00(-0.16%)
Jan 05, 2004 0.4785 0.4977 0.4717 0.4894 95,820,704 +0.02(+4.74%)
Jan 02, 2004 0.4271 0.4694 0.4241 0.4672 87,642,648 +0.05(+10.81%)
Dec 31, 2003 0.4242 0.4278 0.4197 0.4217 24,035,074 -0.00(-0.22%)
Dec 30, 2003 0.4298 0.4328 0.4214 0.4226 23,994,884 -0.01(-1.36%)
Dec 29, 2003 0.4351 0.4383 0.4220 0.4284 34,643,296 -0.00(-0.27%)
Dec 26, 2003 0.4360 0.4483 0.4258 0.4295 26,159,922 -0.01(-1.47%)
Dec 24, 2003 0.4171 0.4391 0.4163 0.4359 25,995,684 +0.01(+3.50%)
Dec 23, 2003 0.4244 0.4277 0.4143 0.4212 34,950,104 +0.00(+0.05%)
Dec 22, 2003 0.4140 0.4214 0.4027 0.4210 83,002,416 +0.01(+1.40%)
Dec 19, 2003 0.4341 0.4359 0.4123 0.4151 70,758,512 -0.02(-4.09%)
Dec 18, 2003 0.4384 0.4471 0.4260 0.4328 72,661,920 -0.00(-0.89%)
Dec 17, 2003 0.4271 0.4451 0.4254 0.4367 41,126,440 +0.00(+1.03%)
Dec 16, 2003 0.4454 0.4506 0.4231 0.4323 60,959,776 -0.01(-2.95%)
Dec 15, 2003 0.4761 0.4770 0.4431 0.4454 58,670,708 -0.02(-3.44%)
Dec 12, 2003 0.4653 0.4738 0.4585 0.4613 33,001,492 -0.00(-0.57%)
Dec 11, 2003 0.4450 0.4677 0.4454 0.4639 44,309,204 +0.02(+4.26%)
Dec 10, 2003 0.4592 0.4638 0.4367 0.4450 87,441,632 -0.01(-2.13%)
Dec 09, 2003 0.4842 0.4888 0.4540 0.4547 86,979,104 -0.03(-6.26%)
Dec 08, 2003 0.5048 0.5110 0.4824 0.4850 53,793,780 -0.02(-3.91%)
Dec 05, 2003 0.5118 0.5171 0.5023 0.5048 27,488,396 -0.01(-1.36%)
Dec 04, 2003 0.5071 0.5139 0.4949 0.5118 57,618,024 +0.01(+1.73%)
Dec 03, 2003 0.5425 0.5447 0.5025 0.5031 73,042,368 -0.04(-6.75%)
Dec 02, 2003 0.5291 0.5441 0.5291 0.5395 40,555,312 +0.01(+1.16%)
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.