Netease Inc ADR (NQ: NTES )

93.06 USD -11.98 (-11.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.150 2.261 2.145 2.252 10,706,000 +0.10(+4.52%)
May 27, 2004 2.170 2.213 2.103 2.155 8,488,000 -0.01(-0.58%)
May 26, 2004 2.163 2.201 2.103 2.167 10,614,000 +0.00(+0.14%)
May 25, 2004 2.025 2.219 2.015 2.164 15,421,500 +0.13(+6.60%)
May 24, 2004 1.998 2.064 1.992 2.030 8,955,500 +0.08(+3.99%)
May 21, 2004 1.954 1.976 1.935 1.952 3,508,500 +0.01(+0.46%)
May 20, 2004 1.952 1.994 1.926 1.944 4,797,500 -0.01(-0.28%)
May 19, 2004 1.970 2.046 1.948 1.949 9,214,000 +0.01(+0.57%)
May 18, 2004 1.927 1.945 1.875 1.938 6,900,500 +0.04(+1.89%)
May 17, 2004 1.817 1.925 1.802 1.902 8,763,500 +0.03(+1.87%)
May 14, 2004 1.982 1.982 1.857 1.867 7,893,500 -0.11(-5.75%)
May 13, 2004 1.954 2.042 1.929 1.981 13,218,000 +0.01(+0.74%)
May 12, 2004 1.952 1.975 1.853 1.966 8,927,500 +0.01(+0.38%)
May 11, 2004 1.895 1.995 1.880 1.959 10,754,500 +0.10(+5.35%)
May 10, 2004 1.868 1.909 1.786 1.859 11,380,500 -0.06(-3.02%)
May 07, 2004 1.990 2.058 1.911 1.917 9,381,000 -0.08(-4.15%)
May 06, 2004 1.965 2.017 1.935 2.001 10,153,000 +0.01(+0.40%)
May 05, 2004 2.095 2.100 1.991 1.992 10,697,000 -0.10(-4.60%)
May 04, 2004 2.094 2.128 2.038 2.088 9,798,500 +0.01(+0.41%)
May 03, 2004 2.062 2.147 2.020 2.080 8,040,000 +0.03(+1.39%)
Apr 30, 2004 2.263 2.300 2.025 2.051 23,232,500 -0.13(-5.94%)
Apr 29, 2004 2.124 2.309 2.111 2.181 21,364,000 -0.10(-4.26%)
Apr 28, 2004 2.451 2.490 2.228 2.278 21,524,000 -0.23(-9.33%)
Apr 27, 2004 2.480 2.587 2.474 2.513 7,327,500 +0.03(+1.31%)
Apr 26, 2004 2.566 2.566 2.455 2.480 9,313,500 -0.09(-3.56%)
Apr 23, 2004 2.625 2.625 2.546 2.571 4,780,000 -0.04(-1.38%)
Apr 22, 2004 2.470 2.700 2.454 2.607 8,252,000 +0.14(+5.67%)
Apr 21, 2004 2.466 2.549 2.384 2.467 9,009,000 -0.01(-0.22%)
Apr 20, 2004 2.614 2.640 2.455 2.473 6,718,000 -0.14(-5.23%)
Apr 19, 2004 2.587 2.632 2.535 2.610 4,781,000 +0.03(+0.99%)
Apr 16, 2004 2.575 2.598 2.485 2.584 5,680,500 +0.01(+0.45%)
Apr 15, 2004 2.670 2.699 2.538 2.572 5,817,000 -0.10(-3.65%)
Apr 14, 2004 2.700 2.705 2.612 2.670 7,564,500 -0.08(-2.91%)
Apr 13, 2004 2.808 2.824 2.694 2.750 5,266,500 -0.06(-2.05%)
Apr 12, 2004 2.821 2.850 2.785 2.808 3,475,500 -0.02(-0.80%)
Apr 08, 2004 2.779 2.858 2.751 2.830 8,435,500 +0.15(+5.40%)
Apr 07, 2004 2.649 2.692 2.627 2.685 4,709,000 +0.03(+1.09%)
Apr 06, 2004 2.675 2.678 2.631 2.656 5,020,000 -0.04(-1.48%)
Apr 05, 2004 2.711 2.776 2.680 2.696 5,872,000 -0.01(-0.55%)
Apr 02, 2004 2.600 2.733 2.595 2.711 10,822,000 +0.17(+6.56%)
Apr 01, 2004 2.493 2.565 2.490 2.544 4,959,000 +0.05(+2.19%)
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%)
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.