Netease Inc ADR (NQ: NTES )

78.80 +2.10 (+2.74%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.0204 0.0233 0.0199 0.0233 3,070,053 +0.00(+13.97%)
Jul 30, 2002 0.0183 0.0204 0.0183 0.0204 2,237,363 +0.00(+5.92%)
Jul 29, 2002 0.0184 0.0193 0.0184 0.0193 989,203 +0.00(+6.89%)
Jul 26, 2002 0.0183 0.0185 0.0180 0.0181 720,176 -0.00(-1.80%)
Jul 25, 2002 0.0190 0.0191 0.0184 0.0184 433,419 -0.00(-2.42%)
Jul 24, 2002 0.0187 0.0191 0.0179 0.0188 490,333 -0.00(-0.54%)
Jul 23, 2002 0.0183 0.0191 0.0183 0.0189 7,219,278 +0.00(+4.27%)
Jul 22, 2002 0.0183 0.0186 0.0182 0.0182 387,450 +0.00(+1.99%)
Jul 19, 2002 0.0187 0.0187 0.0178 0.0178 415,907 +0.00(+2.63%)
Jul 17, 2002 0.0162 0.0177 0.0162 0.0174 2,720,910 +0.00(+4.83%)
Jul 12, 2002 0.0171 0.0171 0.0166 0.0166 186,063 -0.00(-4.60%)
Jul 11, 2002 0.0174 0.0174 0.0174 0.0174 26,267 +0.00(+5.48%)
Jul 10, 2002 0.0174 0.0174 0.0165 0.0165 330,537 -0.00(-5.20%)
Jul 09, 2002 0.0167 0.0174 0.0167 0.0174 586,648 +0.00(+2.70%)
Jul 08, 2002 0.0166 0.0169 0.0166 0.0169 232,032 +0.00(+2.07%)
Jul 05, 2002 0.0163 0.0169 0.0163 0.0166 131,339 +0.00(+0.69%)
Jul 04, 2002 0.0168 0.0171 0.0164 0.0164 398,395 +0.00(+0.00%)
Jul 03, 2002 0.0168 0.0171 0.0164 0.0164 398,395 -0.00(-4.00%)
Jul 02, 2002 0.0171 0.0171 0.0160 0.0171 1,013,500 +0.00(+0.00%)
Jul 01, 2002 0.0169 0.0171 0.0162 0.0171 306,458 +0.00(+7.14%)
Jun 28, 2002 0.0166 0.0167 0.0157 0.0160 387,450 +0.00(+2.94%)
Jun 27, 2002 0.0170 0.0171 0.0155 0.0155 166,362 -0.00(-9.27%)
Jun 26, 2002 0.0160 0.0174 0.0160 0.0171 665,451 +0.00(+7.07%)
Jun 25, 2002 0.0159 0.0163 0.0159 0.0160 319,592 +0.00(+3.02%)
Jun 21, 2002 0.0153 0.0155 0.0145 0.0155 435,608 +0.00(+4.54%)
Jun 20, 2002 0.0158 0.0158 0.0148 0.0148 332,725 -0.00(-2.98%)
Jun 19, 2002 0.0160 0.0160 0.0153 0.0153 175,118 -0.00(-0.74%)
Jun 18, 2002 0.0153 0.0179 0.0150 0.0154 982,855 +0.00(+1.50%)
Jun 17, 2002 0.0152 0.0154 0.0146 0.0152 766,145 +0.00(+2.31%)
Jun 14, 2002 0.0140 0.0150 0.0139 0.0148 1,939,442 +0.00(+5.69%)
Jun 12, 2002 0.0140 0.0144 0.0138 0.0140 1,444,731 -0.00(-1.60%)
Jun 11, 2002 0.0128 0.0144 0.0128 0.0143 3,408,252 +0.00(+7.76%)
Jun 10, 2002 0.0142 0.0142 0.0130 0.0132 380,883 -0.00(-1.70%)
Jun 07, 2002 0.0129 0.0135 0.0129 0.0135 85,370 +0.00(+0.00%)
Jun 06, 2002 0.0142 0.0142 0.0128 0.0135 216,709 -0.00(-4.84%)
Jun 05, 2002 0.0138 0.0146 0.0137 0.0142 3,244,078 +0.00(+5.08%)
May 31, 2002 0.0131 0.0135 0.0131 0.0135 376,505 +0.00(+3.51%)
May 28, 2002 0.0126 0.0132 0.0126 0.0130 989,422 -0.00(-0.87%)
May 27, 2002 0.0129 0.0131 0.0129 0.0131 912,807 +0.00(+0.00%)
May 24, 2002 0.0129 0.0131 0.0129 0.0131 912,807 -0.00(-0.86%)
May 23, 2002 0.0127 0.0134 0.0127 0.0132 426,852 -0.00(-0.85%)
May 22, 2002 0.0135 0.0135 0.0131 0.0134 54,724 +0.00(+0.00%)
May 21, 2002 0.0127 0.0134 0.0127 0.0134 67,858 -0.00(-0.85%)
May 20, 2002 0.0123 0.0135 0.0121 0.0135 45,968 -0.00(-0.84%)
May 17, 2002 0.0134 0.0137 0.0132 0.0136 385,261 +0.00(+1.71%)
May 16, 2002 0.0126 0.0136 0.0123 0.0134 275,812 -0.00(-0.85%)
May 15, 2002 0.0135 0.0135 0.0130 0.0135 238,599 -0.00(-1.67%)
May 14, 2002 0.0137 0.0137 0.0137 0.0137 221,087 -0.00(-4.00%)
May 13, 2002 0.0137 0.0143 0.0136 0.0143 672,018 +0.00(+5.04%)
May 10, 2002 0.0126 0.0136 0.0126 0.0136 345,859 +0.00(+3.48%)
May 09, 2002 0.0129 0.0131 0.0119 0.0131 45,968 +0.00(+0.00%)
May 08, 2002 0.0123 0.0134 0.0122 0.0131 1,729,299 +0.00(+5.50%)
May 07, 2002 0.0122 0.0124 0.0120 0.0124 1,495,077 +0.00(+3.81%)
May 06, 2002 0.0123 0.0123 0.0115 0.0120 2,996,722 +0.00(+0.00%)
May 03, 2002 0.0118 0.0122 0.0118 0.0120 1,617,661 +0.00(+0.00%)
May 02, 2002 0.0122 0.0123 0.0119 0.0120 914,996 -0.00(-2.78%)
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.