Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.0328 0.0364 0.0313 0.0364 1,800,059 +0.00(+6.27%)
Aug 29, 2002 0.0329 0.0342 0.0306 0.0342 1,573,675 +0.00(+0.30%)
Aug 28, 2002 0.0346 0.0352 0.0327 0.0341 2,541,938 -0.00(-3.72%)
Aug 27, 2002 0.0308 0.0373 0.0306 0.0354 5,275,678 +0.01(+16.84%)
Aug 26, 2002 0.0279 0.0303 0.0271 0.0303 1,992,326 +0.00(+10.78%)
Aug 23, 2002 0.0265 0.0274 0.0260 0.0274 1,365,450 +0.00(+2.29%)
Aug 22, 2002 0.0265 0.0268 0.0250 0.0268 1,563,885 +0.00(+0.77%)
Aug 21, 2002 0.0258 0.0266 0.0256 0.0266 2,110,682 +0.00(+1.56%)
Aug 20, 2002 0.0241 0.0262 0.0235 0.0262 1,721,962 +0.00(+4.06%)
Aug 16, 2002 0.0239 0.0254 0.0239 0.0251 1,086,643 +0.00(+3.36%)
Aug 15, 2002 0.0254 0.0255 0.0238 0.0243 1,049,932 -0.00(-3.25%)
Aug 14, 2002 0.0237 0.0252 0.0231 0.0251 7,253,468 +0.00(+4.28%)
Aug 13, 2002 0.0230 0.0243 0.0218 0.0241 3,191,403 +0.00(+4.84%)
Aug 12, 2002 0.0226 0.0231 0.0195 0.0230 1,754,782 +0.01(+29.24%)
Aug 07, 2002 0.0201 0.0201 0.0178 0.0178 256,976 -0.00(-1.64%)
Aug 06, 2002 0.0188 0.0203 0.0173 0.0181 2,280,972 +0.00(+1.72%)
Aug 05, 2002 0.0192 0.0194 0.0174 0.0178 1,558,990 -0.00(-2.25%)
Aug 02, 2002 0.0183 0.0189 0.0180 0.0182 956,931 -0.00(-2.20%)
Aug 01, 2002 0.0208 0.0208 0.0179 0.0186 1,967,705 -0.00(-10.78%)
Jul 31, 2002 0.0183 0.0208 0.0178 0.0208 3,432,472 +0.00(+13.97%)
Jul 30, 2002 0.0163 0.0183 0.0163 0.0183 2,501,482 +0.00(+5.92%)
Jul 29, 2002 0.0164 0.0173 0.0164 0.0173 1,105,977 +0.00(+6.89%)
Jul 26, 2002 0.0163 0.0165 0.0161 0.0161 805,193 -0.00(-1.80%)
Jul 25, 2002 0.0170 0.0171 0.0164 0.0164 484,584 -0.00(-2.42%)
Jul 24, 2002 0.0168 0.0171 0.0160 0.0169 548,216 -0.00(-0.54%)
Jul 23, 2002 0.0163 0.0171 0.0163 0.0169 8,071,509 +0.00(+4.27%)
Jul 22, 2002 0.0163 0.0167 0.0163 0.0163 433,188 +0.00(+1.99%)
Jul 19, 2002 0.0168 0.0168 0.0159 0.0159 465,005 +0.00(+2.63%)
Jul 17, 2002 0.0145 0.0158 0.0145 0.0155 3,042,112 +0.00(+4.83%)
Jul 12, 2002 0.0153 0.0153 0.0148 0.0148 208,028 -0.00(-4.60%)
Jul 11, 2002 0.0155 0.0155 0.0155 0.0155 29,368 +0.00(+5.48%)
Jul 10, 2002 0.0155 0.0155 0.0147 0.0147 369,556 -0.00(-5.20%)
Jul 09, 2002 0.0149 0.0155 0.0149 0.0155 655,901 +0.00(+2.70%)
Jul 08, 2002 0.0148 0.0151 0.0148 0.0151 259,423 +0.00(+2.07%)
Jul 05, 2002 0.0146 0.0151 0.0146 0.0148 146,843 +0.00(+0.69%)
Jul 04, 2002 0.0150 0.0153 0.0147 0.0147 445,425 +0.00(+0.00%)
Jul 03, 2002 0.0150 0.0153 0.0147 0.0147 445,425 -0.00(-4.00%)
Jul 02, 2002 0.0153 0.0153 0.0143 0.0153 1,133,144 +0.00(+0.00%)
Jul 01, 2002 0.0151 0.0153 0.0145 0.0153 342,635 +0.00(+7.14%)
Jun 28, 2002 0.0148 0.0149 0.0140 0.0143 433,188 +0.00(+2.94%)
Jun 27, 2002 0.0152 0.0153 0.0139 0.0139 186,002 -0.00(-9.27%)
Jun 26, 2002 0.0143 0.0155 0.0143 0.0153 744,008 +0.00(+7.07%)
Jun 25, 2002 0.0142 0.0146 0.0142 0.0143 357,319 +0.00(+3.02%)
Jun 21, 2002 0.0137 0.0139 0.0130 0.0139 487,031 +0.00(+4.54%)
Jun 20, 2002 0.0141 0.0141 0.0133 0.0133 372,004 -0.00(-2.99%)
Jun 19, 2002 0.0143 0.0143 0.0137 0.0137 195,791 -0.00(-0.74%)
Jun 18, 2002 0.0137 0.0160 0.0134 0.0138 1,098,880 +0.00(+1.50%)
Jun 17, 2002 0.0136 0.0138 0.0131 0.0136 856,588 +0.00(+2.31%)
Jun 14, 2002 0.0126 0.0134 0.0125 0.0133 2,168,392 +0.00(+5.69%)
Jun 12, 2002 0.0126 0.0129 0.0124 0.0126 1,615,280 -0.00(-1.60%)
Jun 11, 2002 0.0114 0.0129 0.0114 0.0128 3,810,594 +0.00(+7.76%)
Jun 10, 2002 0.0127 0.0127 0.0117 0.0118 425,846 -0.00(-1.69%)
Jun 07, 2002 0.0115 0.0121 0.0115 0.0121 95,448 +0.00(+0.00%)
Jun 06, 2002 0.0127 0.0127 0.0114 0.0121 242,292 -0.00(-4.84%)
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.