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 (%)
Apr 30, 2004 0.4623 0.4699 0.4137 0.4191 113,720,008 -0.03(-5.94%)
Apr 29, 2004 0.4340 0.4718 0.4313 0.4456 104,573,944 -0.02(-4.26%)
Apr 28, 2004 0.5008 0.5086 0.4553 0.4654 105,357,128 -0.05(-9.33%)
Apr 27, 2004 0.5067 0.5284 0.5053 0.5133 35,867,140 +0.01(+1.31%)
Apr 26, 2004 0.5241 0.5242 0.5016 0.5067 45,588,348 -0.02(-3.56%)
Apr 23, 2004 0.5363 0.5363 0.5201 0.5253 23,397,466 -0.01(-1.38%)
Apr 22, 2004 0.5046 0.5516 0.5012 0.5327 40,392,444 +0.03(+5.67%)
Apr 21, 2004 0.5038 0.5206 0.4870 0.5041 44,097,860 -0.00(-0.22%)
Apr 20, 2004 0.5340 0.5393 0.5015 0.5052 32,883,718 -0.03(-5.23%)
Apr 19, 2004 0.5284 0.5378 0.5180 0.5331 23,402,360 +0.01(+0.99%)
Apr 16, 2004 0.5260 0.5307 0.5077 0.5279 27,805,294 +0.00(+0.45%)
Apr 15, 2004 0.5455 0.5513 0.5184 0.5255 28,473,444 -0.02(-3.65%)
Apr 14, 2004 0.5517 0.5526 0.5337 0.5455 37,027,224 -0.02(-2.91%)
Apr 13, 2004 0.5738 0.5769 0.5504 0.5618 25,778,818 -0.01(-2.05%)
Apr 12, 2004 0.5764 0.5822 0.5691 0.5736 17,012,112 -0.00(-0.80%)
Apr 08, 2004 0.5676 0.5840 0.5619 0.5782 41,290,652 +0.03(+5.40%)
Apr 07, 2004 0.5412 0.5501 0.5366 0.5485 23,049,930 +0.01(+1.09%)
Apr 06, 2004 0.5466 0.5471 0.5375 0.5426 24,572,234 -0.01(-1.48%)
Apr 05, 2004 0.5537 0.5671 0.5475 0.5508 28,742,662 -0.00(-0.55%)
Apr 02, 2004 0.5313 0.5583 0.5301 0.5538 52,972,256 +0.03(+6.56%)
Apr 01, 2004 0.5092 0.5240 0.5087 0.5197 24,273,648 +0.01(+2.19%)
Mar 31, 2004 0.5158 0.5273 0.5056 0.5086 25,279,542 -0.01(-1.37%)
Mar 30, 2004 0.5168 0.5291 0.5152 0.5156 29,516,050 +0.00(+0.76%)
Mar 29, 2004 0.5015 0.5174 0.5006 0.5118 37,450,632 +0.02(+3.49%)
Mar 26, 2004 0.4862 0.5010 0.4806 0.4945 32,364,862 +0.01(+1.49%)
Mar 25, 2004 0.4735 0.4872 0.4701 0.4872 30,211,122 +0.02(+4.03%)
Mar 24, 2004 0.4792 0.4872 0.4678 0.4683 41,195,204 -0.01(-1.71%)
Mar 23, 2004 0.4791 0.4848 0.4583 0.4765 36,153,492 +0.01(+1.74%)
Mar 22, 2004 0.4810 0.4826 0.4643 0.4683 34,787,824 -0.02(-4.34%)
Mar 19, 2004 0.4945 0.4961 0.4883 0.4896 26,755,344 -0.00(-0.04%)
Mar 18, 2004 0.4888 0.4947 0.4781 0.4898 38,534,844 -0.00(-0.31%)
Mar 17, 2004 0.4864 0.4978 0.4766 0.4913 56,215,104 +0.02(+3.53%)
Mar 16, 2004 0.4689 0.4814 0.4649 0.4746 73,344,696 +0.01(+2.38%)
Mar 15, 2004 0.5026 0.5123 0.4522 0.4635 174,394,336 -0.05(-10.14%)
Mar 12, 2004 0.5227 0.5301 0.5090 0.5158 60,564,192 +0.00(+0.02%)
Mar 11, 2004 0.4986 0.5307 0.4916 0.5157 94,882,112 +0.02(+3.44%)
Mar 10, 2004 0.5363 0.5373 0.4985 0.4986 102,877,872 -0.04(-7.64%)
Mar 09, 2004 0.5535 0.5576 0.5337 0.5399 56,709,484 -0.01(-2.63%)
Mar 08, 2004 0.5778 0.5870 0.5536 0.5545 60,689,012 -0.03(-4.71%)
Mar 05, 2004 0.5843 0.5964 0.5758 0.5818 52,450,952 -0.01(-2.43%)
Mar 04, 2004 0.5691 0.5975 0.5681 0.5963 91,857,080 +0.03(+4.62%)
Mar 03, 2004 0.5572 0.5741 0.5491 0.5700 56,565,088 +0.01(+1.90%)
Mar 02, 2004 0.5771 0.5888 0.5590 0.5594 78,330,112 -0.02(-3.98%)
Mar 01, 2004 0.5438 0.5924 0.5429 0.5825 120,682,952 +0.04(+7.54%)
Feb 27, 2004 0.5271 0.5487 0.5266 0.5417 88,937,296 +0.02(+3.66%)
Feb 26, 2004 0.5222 0.5268 0.5102 0.5226 67,754,752 +0.01(+1.93%)
Feb 25, 2004 0.4954 0.5148 0.4944 0.5127 40,779,140 +0.02(+3.48%)
Feb 24, 2004 0.5026 0.5095 0.4936 0.4954 36,168,176 -0.01(-2.16%)
Feb 23, 2004 0.5235 0.5255 0.5041 0.5063 70,689,224 -0.00(-0.82%)
Feb 20, 2004 0.4984 0.5133 0.4846 0.5105 90,721,472 +0.02(+3.16%)
Feb 19, 2004 0.5227 0.5293 0.4897 0.4949 114,045,512 -0.03(-5.85%)
Feb 18, 2004 0.4624 0.5304 0.4592 0.5257 261,843,584 +0.10(+24.60%)
Feb 17, 2004 0.4168 0.4276 0.4075 0.4219 74,201,296 +0.00(+1.15%)
Feb 13, 2004 0.4324 0.4358 0.4168 0.4171 38,013,540 -0.01(-2.88%)
Feb 12, 2004 0.4314 0.4387 0.4290 0.4294 25,470,442 -0.00(-0.61%)
Feb 11, 2004 0.4403 0.4484 0.4312 0.4321 27,780,820 -0.01(-1.63%)
Feb 10, 2004 0.4325 0.4415 0.4316 0.4392 22,746,448 +0.01(+1.61%)
Feb 09, 2004 0.4288 0.4464 0.4260 0.4323 35,137,804 +0.01(+1.98%)
Feb 06, 2004 0.4246 0.4284 0.4163 0.4239 31,197,438 +0.00(+0.31%)
Feb 05, 2004 0.4208 0.4307 0.4118 0.4226 43,777,248 +0.01(+1.42%)
Feb 04, 2004 0.4526 0.4590 0.4150 0.4167 81,558,280 -0.04(-7.90%)
Feb 03, 2004 0.4515 0.4676 0.4445 0.4524 93,286,384 -0.03(-6.46%)
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.