Netease Inc ADR (NQ: NTES )

82.88 USD -1.46 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.675 1.681 1.590 1.615 7,635,000 -0.01(-0.77%)
May 29, 2003 1.605 1.663 1.583 1.627 8,016,000 +0.04(+2.84%)
May 28, 2003 1.675 1.690 1.559 1.583 13,471,500 -0.03(-2.10%)
May 27, 2003 1.435 1.623 1.431 1.617 14,525,500 +0.13(+8.86%)
May 23, 2003 1.390 1.488 1.366 1.485 11,838,000 +0.12(+9.03%)
May 22, 2003 1.260 1.370 1.242 1.362 10,086,000 +0.13(+10.28%)
May 21, 2003 1.240 1.256 1.208 1.235 6,076,500 -0.03(-2.56%)
May 20, 2003 1.371 1.390 1.236 1.268 11,028,000 -0.08(-5.76%)
May 19, 2003 1.376 1.409 1.281 1.345 10,769,500 -0.07(-5.15%)
May 16, 2003 1.385 1.446 1.365 1.418 4,681,000 +0.03(+2.35%)
May 15, 2003 1.437 1.442 1.345 1.385 6,985,500 -0.03(-2.12%)
May 14, 2003 1.383 1.429 1.344 1.415 7,903,000 +0.07(+4.93%)
May 13, 2003 1.242 1.349 1.238 1.349 7,614,500 +0.08(+6.22%)
May 12, 2003 1.228 1.287 1.206 1.270 6,711,000 +0.04(+3.42%)
May 09, 2003 1.242 1.252 1.212 1.228 3,339,000 +0.01(+0.53%)
May 08, 2003 1.226 1.253 1.202 1.222 3,936,000 -0.01(-1.01%)
May 07, 2003 1.220 1.299 1.210 1.234 9,387,500 -0.02(-1.59%)
May 06, 2003 1.333 1.346 1.188 1.254 14,326,000 -0.08(-5.96%)
May 05, 2003 1.230 1.334 1.195 1.333 13,171,500 +0.14(+11.87%)
May 02, 2003 1.099 1.222 1.099 1.192 11,013,000 +0.09(+8.56%)
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.