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 (%)
Sep 30, 2002 0.0379 0.0402 0.0378 0.0383 610,498 -0.00(-1.47%)
Sep 27, 2002 0.0389 0.0394 0.0377 0.0388 1,786,973 -0.00(-1.45%)
Sep 26, 2002 0.0399 0.0402 0.0388 0.0394 1,744,594 -0.00(-1.43%)
Sep 25, 2002 0.0388 0.0401 0.0388 0.0400 1,886,876 +0.00(+2.94%)
Sep 24, 2002 0.0386 0.0394 0.0386 0.0388 431,223 +0.00(+0.00%)
Sep 23, 2002 0.0389 0.0394 0.0383 0.0388 776,530 -0.00(-1.45%)
Sep 20, 2002 0.0399 0.0399 0.0390 0.0394 184,309 -0.00(-0.29%)
Sep 19, 2002 0.0397 0.0403 0.0377 0.0395 1,422,818 -0.00(-1.40%)
Sep 18, 2002 0.0386 0.0401 0.0377 0.0401 933,150 +0.00(+6.33%)
Sep 17, 2002 0.0362 0.0377 0.0362 0.0377 282,374 +0.00(+1.54%)
Sep 16, 2002 0.0371 0.0380 0.0367 0.0371 766,133 +0.00(+0.00%)
Sep 13, 2002 0.0360 0.0381 0.0353 0.0371 472,813 +0.00(+2.85%)
Sep 12, 2002 0.0361 0.0389 0.0355 0.0361 1,776,269 +0.00(+0.32%)
Sep 11, 2002 0.0365 0.0367 0.0355 0.0360 242,973 +0.00(+1.29%)
Sep 10, 2002 0.0383 0.0384 0.0348 0.0355 1,305,710 -0.00(-5.79%)
Sep 09, 2002 0.0399 0.0399 0.0377 0.0377 577,248 -0.00(-5.69%)
Sep 06, 2002 0.0375 0.0404 0.0343 0.0400 5,243,591 +0.00(+0.29%)
Sep 05, 2002 0.0388 0.0401 0.0378 0.0399 1,019,876 +0.00(+2.35%)
Sep 04, 2002 0.0385 0.0396 0.0384 0.0389 478,723 -0.00(-1.44%)
Sep 03, 2002 0.0396 0.0400 0.0384 0.0395 1,339,638 -0.00(-2.81%)
Aug 30, 2002 0.0367 0.0407 0.0349 0.0407 1,609,974 +0.00(+6.27%)
Aug 29, 2002 0.0368 0.0383 0.0343 0.0383 1,407,496 +0.00(+0.30%)
Aug 28, 2002 0.0387 0.0394 0.0365 0.0381 2,273,511 -0.00(-3.72%)
Aug 27, 2002 0.0345 0.0417 0.0343 0.0396 4,718,571 +0.01(+16.84%)
Aug 26, 2002 0.0312 0.0339 0.0303 0.0339 1,781,938 +0.00(+10.78%)
Aug 23, 2002 0.0296 0.0306 0.0291 0.0306 1,221,260 +0.00(+2.29%)
Aug 22, 2002 0.0296 0.0299 0.0280 0.0299 1,398,740 +0.00(+0.77%)
Aug 21, 2002 0.0289 0.0297 0.0287 0.0297 1,887,796 +0.00(+1.56%)
Aug 20, 2002 0.0270 0.0292 0.0263 0.0292 1,540,124 +0.00(+4.07%)
Aug 16, 2002 0.0267 0.0284 0.0267 0.0281 971,894 +0.00(+3.36%)
Aug 15, 2002 0.0284 0.0286 0.0266 0.0272 939,060 -0.00(-3.25%)
Aug 14, 2002 0.0265 0.0282 0.0258 0.0281 6,487,507 +0.00(+4.28%)
Aug 13, 2002 0.0257 0.0272 0.0243 0.0269 2,854,393 +0.00(+4.84%)
Aug 12, 2002 0.0252 0.0258 0.0218 0.0257 1,569,478 +0.01(+29.24%)
Aug 07, 2002 0.0225 0.0225 0.0199 0.0199 229,839 -0.00(-1.64%)
Aug 06, 2002 0.0210 0.0227 0.0193 0.0202 2,040,103 +0.00(+1.72%)
Aug 05, 2002 0.0215 0.0217 0.0194 0.0199 1,394,362 -0.00(-2.25%)
Aug 02, 2002 0.0204 0.0211 0.0201 0.0203 855,880 -0.00(-2.20%)
Aug 01, 2002 0.0233 0.0233 0.0200 0.0208 1,759,917 -0.00(-10.78%)
Jul 31, 2002 0.0204 0.0233 0.0199 0.0233 3,070,005 +0.00(+13.97%)
Jul 30, 2002 0.0183 0.0204 0.0183 0.0204 2,237,328 +0.00(+5.92%)
Jul 29, 2002 0.0184 0.0193 0.0184 0.0193 989,187 +0.00(+6.89%)
Jul 26, 2002 0.0183 0.0185 0.0180 0.0181 720,165 -0.00(-1.80%)
Jul 25, 2002 0.0190 0.0191 0.0184 0.0184 433,412 -0.00(-2.42%)
Jul 24, 2002 0.0187 0.0191 0.0179 0.0188 490,325 -0.00(-0.54%)
Jul 23, 2002 0.0183 0.0191 0.0183 0.0189 7,219,164 +0.00(+4.27%)
Jul 22, 2002 0.0183 0.0186 0.0182 0.0182 387,444 +0.00(+1.99%)
Jul 19, 2002 0.0187 0.0187 0.0178 0.0178 415,900 +0.00(+2.63%)
Jul 17, 2002 0.0162 0.0177 0.0162 0.0174 2,720,867 +0.00(+4.83%)
Jul 12, 2002 0.0171 0.0171 0.0166 0.0166 186,060 -0.00(-4.61%)
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 330,531 -0.00(-5.20%)
Jul 09, 2002 0.0167 0.0174 0.0167 0.0174 586,639 +0.00(+2.70%)
Jul 08, 2002 0.0166 0.0169 0.0166 0.0169 232,028 +0.00(+2.07%)
Jul 05, 2002 0.0163 0.0169 0.0163 0.0166 131,337 +0.00(+0.69%)
Jul 04, 2002 0.0168 0.0171 0.0164 0.0164 398,389 +0.00(+0.00%)
Jul 03, 2002 0.0168 0.0171 0.0164 0.0164 398,389 -0.00(-4.00%)
Jul 02, 2002 0.0171 0.0171 0.0160 0.0171 1,013,484 +0.00(+0.00%)
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.