Netease Inc ADR (NQ: NTES )

93.37 +0.91 (+0.98%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.525 2.581 2.475 2.490 5,164,500 -0.03(-1.37%)
Mar 30, 2004 2.530 2.590 2.522 2.524 6,030,000 +0.02(+0.76%)
Mar 29, 2004 2.455 2.533 2.450 2.505 7,651,000 +0.08(+3.49%)
Mar 26, 2004 2.380 2.453 2.353 2.421 6,612,000 +0.04(+1.49%)
Mar 25, 2004 2.317 2.385 2.301 2.385 6,172,000 +0.09(+4.03%)
Mar 24, 2004 2.345 2.385 2.290 2.292 8,416,000 -0.04(-1.71%)
Mar 23, 2004 2.345 2.373 2.244 2.333 7,386,000 +0.04(+1.74%)
Mar 22, 2004 2.354 2.362 2.272 2.292 7,107,000 -0.10(-4.34%)
Mar 19, 2004 2.421 2.429 2.390 2.397 5,466,000 -0.00(-0.04%)
Mar 18, 2004 2.393 2.421 2.340 2.397 7,872,500 -0.01(-0.31%)
Mar 17, 2004 2.381 2.437 2.333 2.405 11,484,500 +0.08(+3.53%)
Mar 16, 2004 2.295 2.357 2.276 2.323 14,984,000 +0.05(+2.38%)
Mar 15, 2004 2.460 2.507 2.213 2.269 35,628,000 -0.26(-10.14%)
Mar 12, 2004 2.558 2.595 2.491 2.525 12,373,000 +0.00(+0.02%)
Mar 11, 2004 2.441 2.598 2.406 2.525 19,384,000 +0.08(+3.44%)
Mar 10, 2004 2.625 2.630 2.440 2.441 21,017,500 -0.20(-7.64%)
Mar 09, 2004 2.709 2.729 2.612 2.643 11,585,500 -0.07(-2.63%)
Mar 08, 2004 2.829 2.873 2.710 2.714 12,398,500 -0.13(-4.71%)
Mar 05, 2004 2.860 2.920 2.818 2.848 10,715,500 -0.07(-2.43%)
Mar 04, 2004 2.785 2.925 2.781 2.919 18,766,000 +0.13(+4.62%)
Mar 03, 2004 2.728 2.810 2.688 2.790 11,556,000 +0.05(+1.90%)
Mar 02, 2004 2.825 2.882 2.736 2.738 16,002,500 -0.11(-3.98%)
Mar 01, 2004 2.662 2.900 2.658 2.852 24,655,000 +0.20(+7.54%)
Feb 27, 2004 2.580 2.686 2.578 2.651 18,169,500 +0.09(+3.66%)
Feb 26, 2004 2.556 2.579 2.498 2.558 13,842,000 +0.05(+1.93%)
Feb 25, 2004 2.425 2.520 2.420 2.510 8,331,000 +0.08(+3.48%)
Feb 24, 2004 2.460 2.494 2.416 2.425 7,389,000 -0.05(-2.16%)
Feb 23, 2004 2.562 2.572 2.467 2.478 14,441,500 -0.02(-0.82%)
Feb 20, 2004 2.439 2.513 2.372 2.499 18,534,000 +0.08(+3.16%)
Feb 19, 2004 2.558 2.591 2.397 2.422 23,299,000 -0.15(-5.85%)
Feb 18, 2004 2.264 2.596 2.248 2.573 53,493,500 +0.51(+24.60%)
Feb 17, 2004 2.040 2.093 1.994 2.065 15,159,000 +0.02(+1.15%)
Feb 13, 2004 2.116 2.133 2.040 2.042 7,766,000 -0.06(-2.88%)
Feb 12, 2004 2.111 2.147 2.100 2.102 5,203,500 -0.01(-0.61%)
Feb 11, 2004 2.155 2.195 2.111 2.115 5,675,500 -0.03(-1.63%)
Feb 10, 2004 2.117 2.161 2.112 2.150 4,647,000 +0.03(+1.61%)
Feb 09, 2004 2.099 2.185 2.085 2.116 7,178,500 +0.04(+1.98%)
Feb 06, 2004 2.079 2.097 2.038 2.075 6,373,500 +0.01(+0.31%)
Feb 05, 2004 2.060 2.108 2.015 2.068 8,943,500 +0.03(+1.42%)
Feb 04, 2004 2.216 2.247 2.031 2.039 16,662,000 -0.18(-7.90%)
Feb 03, 2004 2.210 2.289 2.176 2.215 19,058,000 -0.15(-6.46%)
Feb 02, 2004 2.357 2.433 2.357 2.368 8,386,000 +0.02(+0.79%)
Jan 30, 2004 2.280 2.379 2.257 2.349 17,931,000 +0.17(+7.70%)
Jan 29, 2004 2.274 2.299 2.142 2.181 9,566,500 -0.07(-3.17%)
Jan 28, 2004 2.392 2.417 2.231 2.252 6,606,500 -0.12(-5.02%)
Jan 27, 2004 2.380 2.474 2.365 2.372 6,823,000 -0.03(-1.43%)
Jan 26, 2004 2.345 2.429 2.333 2.406 9,437,500 +0.06(+2.38%)
Jan 23, 2004 2.401 2.421 2.335 2.350 5,060,000 -0.04(-1.61%)
Jan 22, 2004 2.395 2.465 2.365 2.389 7,273,000 +0.00(+0.15%)
Jan 21, 2004 2.419 2.474 2.376 2.385 6,302,500 -0.06(-2.41%)
Jan 20, 2004 2.460 2.487 2.410 2.444 7,648,000 -0.00(-0.14%)
Jan 16, 2004 2.452 2.475 2.437 2.447 6,040,000 +0.01(+0.43%)
Jan 15, 2004 2.400 2.449 2.336 2.437 12,674,050 +0.03(+1.31%)
Jan 14, 2004 2.450 2.462 2.360 2.405 15,142,450 +0.05(+2.21%)
Jan 13, 2004 2.333 2.435 2.330 2.353 20,883,174 +0.03(+1.31%)
Jan 12, 2004 2.239 2.325 2.214 2.323 8,964,280 +0.10(+4.52%)
Jan 09, 2004 2.212 2.284 2.191 2.223 10,407,380 -0.00(-0.13%)
Jan 08, 2004 2.297 2.300 2.208 2.225 10,873,725 -0.03(-1.24%)
Jan 07, 2004 2.131 2.276 2.100 2.253 18,029,460 +0.11(+5.35%)
Jan 06, 2004 2.130 2.170 2.089 2.139 10,870,500 -0.00(-0.16%)
Jan 05, 2004 2.095 2.179 2.065 2.143 21,887,000 +0.10(+4.74%)
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.