Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 0.5169 0.5254 0.4626 0.4686 101,709,664 -0.03(-5.94%)
Apr 29, 2004 0.4853 0.5275 0.4822 0.4982 93,529,552 -0.02(-4.26%)
Apr 28, 2004 0.5600 0.5687 0.5090 0.5203 94,230,016 -0.05(-9.33%)
Apr 27, 2004 0.5665 0.5908 0.5650 0.5739 32,079,094 +0.01(+1.31%)
Apr 26, 2004 0.5860 0.5861 0.5609 0.5665 40,773,612 -0.02(-3.56%)
Apr 23, 2004 0.5996 0.5996 0.5816 0.5874 20,926,384 -0.01(-1.38%)
Apr 22, 2004 0.5642 0.6167 0.5604 0.5956 36,126,468 +0.03(+5.67%)
Apr 21, 2004 0.5633 0.5821 0.5446 0.5636 39,440,540 -0.00(-0.22%)
Apr 20, 2004 0.5971 0.6030 0.5608 0.5649 29,410,762 -0.03(-5.23%)
Apr 19, 2004 0.5908 0.6013 0.5792 0.5961 20,930,762 +0.01(+0.99%)
Apr 16, 2004 0.5881 0.5933 0.5676 0.5902 24,868,686 +0.00(+0.45%)
Apr 15, 2004 0.6099 0.6164 0.5796 0.5876 25,466,270 -0.02(-3.65%)
Apr 14, 2004 0.6168 0.6179 0.5967 0.6099 33,116,658 -0.02(-2.91%)
Apr 13, 2004 0.6415 0.6451 0.6154 0.6282 23,056,234 -0.01(-2.05%)
Apr 12, 2004 0.6445 0.6510 0.6363 0.6413 15,215,407 -0.01(-0.79%)
Apr 08, 2004 0.6347 0.6529 0.6283 0.6464 36,929,812 +0.03(+5.40%)
Apr 07, 2004 0.6051 0.6150 0.5999 0.6133 20,615,552 +0.01(+1.09%)
Apr 06, 2004 0.6111 0.6117 0.6010 0.6067 21,977,080 -0.01(-1.48%)
Apr 05, 2004 0.6191 0.6341 0.6122 0.6158 25,707,054 -0.00(-0.55%)
Apr 02, 2004 0.5940 0.6243 0.5927 0.6192 47,377,680 +0.04(+6.56%)
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.