Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.3968 0.4266 0.3884 0.4165 68,453,656 +0.03(+7.26%)
Jun 27, 2003 0.4034 0.4157 0.3826 0.3883 55,794,204 -0.01(-2.47%)
Jun 26, 2003 0.3619 0.4014 0.3614 0.3981 48,831,144 +0.04(+10.49%)
Jun 25, 2003 0.3461 0.3659 0.3440 0.3603 30,932,084 +0.01(+3.95%)
Jun 24, 2003 0.3327 0.3537 0.3244 0.3466 30,181,274 +0.01(+2.78%)
Jun 23, 2003 0.3593 0.3666 0.3217 0.3373 51,217,104 -0.02(-6.28%)
Jun 20, 2003 0.3528 0.3762 0.3421 0.3599 57,959,076 +0.01(+3.65%)
Jun 19, 2003 0.3778 0.3890 0.3383 0.3472 60,255,288 -0.03(-8.52%)
Jun 18, 2003 0.3923 0.3997 0.3742 0.3795 64,243,560 -0.03(-8.05%)
Jun 17, 2003 0.4170 0.4203 0.4026 0.4128 29,782,884 +0.00(+1.01%)
Jun 16, 2003 0.3884 0.4093 0.3664 0.4086 43,115,792 +0.02(+6.17%)
Jun 13, 2003 0.3970 0.4021 0.3796 0.3849 19,976,378 -0.01(-3.30%)
Jun 12, 2003 0.3969 0.4052 0.3867 0.3980 33,252,374 +0.01(+1.48%)
Jun 11, 2003 0.3800 0.3940 0.3700 0.3922 28,237,484 +0.01(+3.90%)
Jun 10, 2003 0.3729 0.3843 0.3660 0.3775 25,969,730 +0.01(+2.48%)
Jun 09, 2003 0.3707 0.3788 0.3564 0.3683 26,955,458 -0.00(-0.65%)
Jun 06, 2003 0.3986 0.3986 0.3655 0.3707 37,579,932 -0.02(-4.59%)
Jun 05, 2003 0.3800 0.3986 0.3780 0.3885 40,160,708 +0.00(+0.83%)
Jun 04, 2003 0.3810 0.3940 0.3519 0.3853 67,161,432 +0.01(+2.52%)
Jun 03, 2003 0.3351 0.3793 0.3326 0.3759 57,810,228 +0.04(+10.44%)
Jun 02, 2003 0.3803 0.3819 0.3392 0.3403 42,456,916 -0.03(-7.74%)
May 30, 2003 0.3826 0.3840 0.3632 0.3689 33,425,300 -0.00(-0.77%)
May 29, 2003 0.3667 0.3800 0.3617 0.3718 35,093,280 +0.01(+2.84%)
May 28, 2003 0.3825 0.3860 0.3561 0.3615 58,976,940 -0.01(-2.10%)
May 27, 2003 0.3278 0.3706 0.3269 0.3692 63,591,252 +0.03(+8.86%)
May 23, 2003 0.3175 0.3398 0.3120 0.3392 51,825,632 +0.03(+9.03%)
May 22, 2003 0.2878 0.3129 0.2838 0.3111 44,155,544 +0.03(+10.28%)
May 21, 2003 0.2834 0.2869 0.2759 0.2821 26,602,336 -0.01(-2.56%)
May 20, 2003 0.3133 0.3175 0.2823 0.2895 48,279,528 -0.02(-5.76%)
May 19, 2003 0.3143 0.3218 0.2926 0.3072 47,147,840 -0.02(-5.15%)
May 16, 2003 0.3164 0.3304 0.3117 0.3239 20,492,970 +0.01(+2.35%)
May 15, 2003 0.3282 0.3295 0.3071 0.3165 30,581,852 -0.01(-2.12%)
May 14, 2003 0.3159 0.3265 0.3070 0.3233 34,598,580 +0.02(+4.93%)
May 13, 2003 0.2838 0.3083 0.2827 0.3081 33,335,554 +0.02(+6.22%)
May 12, 2003 0.2804 0.2940 0.2754 0.2901 29,380,116 +0.01(+3.42%)
May 09, 2003 0.2838 0.2860 0.2770 0.2805 14,617,823 +0.00(+0.53%)
May 08, 2003 0.2799 0.2862 0.2747 0.2790 17,231,432 -0.00(-1.01%)
May 07, 2003 0.2787 0.2967 0.2765 0.2819 41,097,576 -0.00(-1.59%)
May 06, 2003 0.3044 0.3075 0.2712 0.2864 62,717,860 -0.02(-5.96%)
May 05, 2003 0.2810 0.3047 0.2730 0.3046 57,663,568 +0.03(+11.87%)
May 02, 2003 0.2510 0.2791 0.2510 0.2723 48,213,860 +0.02(+8.56%)
May 01, 2003 0.2433 0.2523 0.2398 0.2508 20,392,278 +0.00(+0.97%)
Apr 30, 2003 0.2429 0.2524 0.2361 0.2484 21,105,878 +0.00(+1.97%)
Apr 29, 2003 0.2546 0.2563 0.2370 0.2436 67,327,792 +0.01(+5.49%)
Apr 28, 2003 0.2181 0.2354 0.1978 0.2309 77,766,904 +0.01(+4.33%)
Apr 25, 2003 0.2673 0.2673 0.2205 0.2213 66,239,884 -0.03(-13.13%)
Apr 24, 2003 0.2342 0.2621 0.2313 0.2548 48,393,356 +0.02(+8.94%)
Apr 23, 2003 0.2426 0.2503 0.2285 0.2339 33,744,888 -0.00(-2.01%)
Apr 22, 2003 0.2581 0.2673 0.2370 0.2387 60,204,940 -0.02(-6.70%)
Apr 21, 2003 0.2414 0.2603 0.2381 0.2558 35,259,644 +0.02(+7.95%)
Apr 17, 2003 0.2291 0.2409 0.2256 0.2370 18,214,272 +0.01(+2.72%)
Apr 16, 2003 0.2374 0.2427 0.2298 0.2307 36,678,084 -0.00(-0.25%)
Apr 15, 2003 0.2207 0.2321 0.2160 0.2313 28,600,850 +0.01(+4.87%)
Apr 14, 2003 0.2223 0.2284 0.2189 0.2205 18,833,744 +0.00(+0.31%)
Apr 11, 2003 0.2237 0.2261 0.2133 0.2199 24,352,094 +0.00(+1.69%)
Apr 10, 2003 0.2027 0.2181 0.1894 0.2162 32,674,490 +0.02(+8.17%)
Apr 09, 2003 0.2153 0.2159 0.1970 0.1999 28,165,248 -0.01(-6.62%)
Apr 08, 2003 0.2159 0.2221 0.2084 0.2140 25,796,802 -0.00(-0.27%)
Apr 07, 2003 0.2113 0.2194 0.2067 0.2146 45,957,052 +0.02(+10.66%)
Apr 04, 2003 0.1939 0.1963 0.1873 0.1939 23,064,990 +0.01(+3.47%)
Apr 03, 2003 0.1806 0.1879 0.1725 0.1874 19,089,852 +0.01(+6.70%)
Apr 02, 2003 0.1802 0.1844 0.1734 0.1757 13,591,204 +0.00(+1.90%)
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.