Netease Inc Ads (NQ: NTES )

109.10 USD -1.75 (-1.58%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 0.0575 0.0590 0.0575 0.0590 86,000 +0.00(+3.51%)
May 28, 2002 0.0550 0.0580 0.0550 0.0570 226,000 -0.00(-0.87%)
May 27, 2002 0.0565 0.0575 0.0565 0.0575 208,500 +0.00(+0.00%)
May 24, 2002 0.0565 0.0575 0.0565 0.0575 208,500 -0.00(-0.86%)
May 23, 2002 0.0555 0.0585 0.0555 0.0580 97,500 -0.00(-0.85%)
May 22, 2002 0.0590 0.0590 0.0575 0.0585 12,500 +0.00(+0.00%)
May 21, 2002 0.0556 0.0585 0.0556 0.0585 15,500 -0.00(-0.85%)
May 20, 2002 0.0540 0.0590 0.0530 0.0590 10,500 -0.00(-0.84%)
May 17, 2002 0.0585 0.0600 0.0580 0.0595 88,000 +0.00(+1.71%)
May 16, 2002 0.0550 0.0595 0.0540 0.0585 63,000 -0.00(-0.85%)
May 15, 2002 0.0590 0.0590 0.0570 0.0590 54,500 -0.00(-1.67%)
May 14, 2002 0.0600 0.0600 0.0600 0.0600 50,500 -0.00(-4.00%)
May 13, 2002 0.0600 0.0625 0.0595 0.0625 153,500 +0.00(+5.04%)
May 10, 2002 0.0550 0.0595 0.0550 0.0595 79,000 +0.00(+3.48%)
May 09, 2002 0.0565 0.0575 0.0520 0.0575 10,500 +0.00(+0.00%)
May 08, 2002 0.0540 0.0585 0.0535 0.0575 395,000 +0.00(+5.50%)
May 07, 2002 0.0535 0.0545 0.0525 0.0545 341,500 +0.00(+3.81%)
May 06, 2002 0.0540 0.0540 0.0505 0.0525 684,500 +0.00(+0.00%)
May 03, 2002 0.0515 0.0535 0.0515 0.0525 369,500 +0.00(+0.00%)
May 02, 2002 0.0533 0.0540 0.0520 0.0525 209,000 -0.00(-2.78%)
May 01, 2002 0.0525 0.0550 0.0525 0.0540 593,000 +0.00(+0.93%)
Apr 30, 2002 0.0525 0.0550 0.0515 0.0535 1,330,000 +0.00(+1.90%)
Apr 29, 2002 0.0500 0.0535 0.0470 0.0525 1,755,000 +0.00(+0.00%)
Apr 26, 2002 0.0450 0.0525 0.0450 0.0525 3,853,000 +0.01(+16.67%)
Apr 25, 2002 0.0465 0.0470 0.0435 0.0450 716,500 +0.00(+0.00%)
Apr 24, 2002 0.0425 0.0465 0.0425 0.0450 798,500 +0.00(+8.43%)
Apr 23, 2002 0.0420 0.0430 0.0400 0.0415 114,500 -0.00(-3.49%)
Apr 22, 2002 0.0425 0.0430 0.0425 0.0430 270,500 +0.00(+1.18%)
Apr 19, 2002 0.0435 0.0435 0.0425 0.0425 46,500 -0.00(-2.30%)
Apr 18, 2002 0.0415 0.0445 0.0410 0.0435 350,500 +0.00(+4.82%)
Apr 17, 2002 0.0390 0.0425 0.0385 0.0415 1,088,000 +0.00(+6.41%)
Apr 16, 2002 0.0375 0.0390 0.0340 0.0390 250,500 +0.00(+4.00%)
Apr 15, 2002 0.0375 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Apr 12, 2002 0.0405 0.0405 0.0375 0.0375 8,000 -0.00(-5.06%)
Apr 11, 2002 0.0400 0.0400 0.0395 0.0395 30,000 -0.00(-1.25%)
Apr 10, 2002 0.0405 0.0406 0.0400 0.0400 241,000 -0.00(-1.23%)
Apr 09, 2002 0.0401 0.0415 0.0400 0.0405 111,000 -0.00(-3.57%)
Apr 08, 2002 0.0360 0.0420 0.0360 0.0420 93,500 +0.01(+16.50%)
Apr 05, 2002 0.0360 0.0365 0.0355 0.0360 663,500 +0.00(+3.00%)
Apr 04, 2002 0.0360 0.0360 0.0350 0.0350 476,000 -0.00(-2.78%)
Apr 03, 2002 0.0370 0.0370 0.0335 0.0360 673,500 -0.00(-1.37%)
Apr 02, 2002 0.0370 0.0370 0.0365 0.0365 42,000 -0.00(-2.67%)
Apr 01, 2002 0.0375 0.0376 0.0375 0.0375 110,000 +0.00(+0.00%)
Mar 29, 2002 0.0365 0.0375 0.0365 0.0375 250,000 +0.00(+0.00%)
Mar 28, 2002 0.0365 0.0375 0.0365 0.0375 250,000 +0.00(+5.63%)
Mar 27, 2002 0.0365 0.0365 0.0355 0.0355 35,000 -0.00(-2.74%)
Mar 26, 2002 0.0365 0.0365 0.0365 0.0365 6,000 -0.00(-2.67%)
Mar 25, 2002 0.0395 0.0395 0.0370 0.0375 155,500 +0.00(+0.00%)
Mar 22, 2002 0.0375 0.0376 0.0375 0.0375 110,000 +0.00(+0.00%)
Mar 21, 2002 0.0375 0.0400 0.0325 0.0375 178,000 -0.00(-3.85%)
Mar 20, 2002 0.0385 0.0400 0.0375 0.0390 221,500 +0.00(+0.00%)
Mar 19, 2002 0.0395 0.0405 0.0385 0.0390 123,500 -0.00(-2.50%)
Mar 18, 2002 0.0410 0.0410 0.0400 0.0400 40,500 +0.00(+0.00%)
Mar 15, 2002 0.0395 0.0400 0.0395 0.0400 107,000 +0.00(+0.00%)
Mar 14, 2002 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Mar 13, 2002 0.0410 0.0410 0.0400 0.0400 82,500 -0.00(-2.44%)
Mar 12, 2002 0.0400 0.0410 0.0400 0.0410 127,500 +0.00(+1.23%)
Mar 11, 2002 0.0405 0.0405 0.0405 0.0405 1,000 +0.00(+1.25%)
Mar 08, 2002 0.0405 0.0435 0.0400 0.0400 122,500 -0.00(-4.76%)
Mar 07, 2002 0.0435 0.0435 0.0400 0.0420 139,500 -0.00(-1.18%)
Mar 06, 2002 0.0425 0.0425 0.0420 0.0425 13,500 -0.00(-1.16%)
Mar 05, 2002 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 04, 2002 0.0425 0.0430 0.0415 0.0430 18,000 +0.00(+1.18%)
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.