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, 2003 0.6716 0.6806 0.6366 0.6380 119,647,408 -0.04(-5.94%)
Sep 29, 2003 0.6276 0.6805 0.5913 0.6783 190,562,480 +0.06(+10.12%)
Sep 26, 2003 0.6978 0.7099 0.5953 0.6159 152,362,656 -0.09(-12.78%)
Sep 25, 2003 0.7441 0.7498 0.7041 0.7061 94,094,320 -0.03(-4.54%)
Sep 24, 2003 0.7718 0.7894 0.7399 0.7397 78,958,264 -0.03(-4.16%)
Sep 23, 2003 0.7582 0.7829 0.7429 0.7718 53,912,688 +0.02(+2.33%)
Sep 22, 2003 0.7137 0.7556 0.7087 0.7542 57,836,912 +0.03(+3.51%)
Sep 19, 2003 0.7349 0.7404 0.7207 0.7287 31,315,894 -0.00(-0.58%)
Sep 18, 2003 0.6995 0.7371 0.6967 0.7329 40,899,520 +0.03(+4.65%)
Sep 17, 2003 0.7103 0.7184 0.6921 0.7003 45,206,460 -0.01(-1.59%)
Sep 16, 2003 0.7040 0.7127 0.6875 0.7116 58,001,456 +0.01(+2.08%)
Sep 15, 2003 0.6816 0.7008 0.6808 0.6971 42,358,416 +0.02(+3.02%)
Sep 12, 2003 0.6700 0.6811 0.6624 0.6767 27,005,104 +0.01(+1.02%)
Sep 11, 2003 0.6625 0.6733 0.6413 0.6698 42,605,764 +0.01(+1.23%)
Sep 10, 2003 0.6584 0.6855 0.6547 0.6617 61,378,220 +0.00(+0.21%)
Sep 09, 2003 0.6469 0.6789 0.6455 0.6604 54,743,504 +0.01(+1.15%)
Sep 08, 2003 0.6367 0.6550 0.6264 0.6528 39,007,128 +0.02(+2.90%)
Sep 05, 2003 0.6391 0.6499 0.6247 0.6344 28,973,038 -0.00(-0.73%)
Sep 04, 2003 0.6282 0.6511 0.6244 0.6391 39,300,448 +0.01(+1.19%)
Sep 03, 2003 0.6575 0.6653 0.6298 0.6316 63,341,712 -0.02(-3.49%)
Sep 02, 2003 0.5846 0.6575 0.5802 0.6544 98,461,256 +0.07(+12.35%)
Aug 29, 2003 0.5669 0.5899 0.5648 0.5825 26,939,434 +0.01(+2.00%)
Aug 28, 2003 0.5613 0.5813 0.5499 0.5710 30,251,320 +0.01(+2.21%)
Aug 27, 2003 0.5619 0.5681 0.5516 0.5587 23,734,808 -0.00(-0.10%)
Aug 26, 2003 0.5237 0.5600 0.5179 0.5593 51,066,068 +0.03(+5.27%)
Aug 25, 2003 0.5425 0.5442 0.5253 0.5313 30,126,550 -0.02(-2.76%)
Aug 22, 2003 0.5594 0.5651 0.5416 0.5464 40,974,996 -0.01(-1.54%)
Aug 21, 2003 0.5927 0.5927 0.5539 0.5549 78,147,784 -0.03(-5.10%)
Aug 20, 2003 0.5302 0.5880 0.5266 0.5848 67,073,872 +0.04(+6.53%)
Aug 19, 2003 0.5602 0.5672 0.5408 0.5489 45,725,024 -0.00(-0.41%)
Aug 18, 2003 0.5138 0.5596 0.5118 0.5512 57,689,836 +0.04(+8.40%)
Aug 15, 2003 0.5062 0.5191 0.4921 0.5085 15,300,776 +0.00(+0.25%)
Aug 14, 2003 0.5184 0.5189 0.5006 0.5072 28,574,582 -0.01(-1.99%)
Aug 13, 2003 0.5185 0.5261 0.5122 0.5175 32,987,510 -0.00(-0.13%)
Aug 12, 2003 0.5094 0.5195 0.4968 0.5182 30,021,480 +0.00(+0.93%)
Aug 11, 2003 0.5195 0.5290 0.5006 0.5134 59,896,300 +0.00(+0.36%)
Aug 08, 2003 0.4910 0.5134 0.4433 0.5115 128,200,368 +0.03(+5.86%)
Aug 07, 2003 0.4882 0.4967 0.4607 0.4832 70,035,528 -0.02(-4.58%)
Aug 06, 2003 0.5356 0.5385 0.4964 0.5064 51,245,560 -0.02(-4.23%)
Aug 05, 2003 0.5383 0.5619 0.5219 0.5288 52,900,408 -0.01(-0.96%)
Aug 04, 2003 0.5450 0.5471 0.5163 0.5339 53,001,100 -0.02(-2.87%)
Aug 01, 2003 0.5763 0.5809 0.5665 0.5497 39,873,996 -0.03(-4.62%)
Jul 31, 2003 0.5750 0.5854 0.5596 0.5763 57,065,984 +0.00(+0.52%)
Jul 30, 2003 0.5745 0.5809 0.5573 0.5733 52,703,404 -0.01(-1.10%)
Jul 29, 2003 0.5875 0.5963 0.5618 0.5797 196,865,600 +0.07(+14.30%)
Jul 28, 2003 0.4933 0.5159 0.4854 0.5072 96,270,120 +0.03(+5.56%)
Jul 25, 2003 0.4710 0.4823 0.4466 0.4805 57,330,848 +0.01(+2.99%)
Jul 24, 2003 0.4311 0.4680 0.4226 0.4665 89,344,272 +0.06(+14.56%)
Jul 23, 2003 0.4032 0.4140 0.3968 0.4073 51,436,000 -0.02(-5.04%)
Jul 22, 2003 0.4446 0.4479 0.4131 0.4289 34,049,152 -0.01(-1.96%)
Jul 21, 2003 0.4443 0.4573 0.4308 0.4374 39,554,368 -0.01(-1.36%)
Jul 18, 2003 0.4090 0.4450 0.4008 0.4435 48,588,172 +0.04(+11.29%)
Jul 17, 2003 0.4149 0.4313 0.3872 0.3985 70,035,528 -0.04(-9.26%)
Jul 16, 2003 0.4475 0.4475 0.4260 0.4391 25,667,654 -0.00(-0.57%)
Jul 15, 2003 0.4604 0.4619 0.4375 0.4416 38,514,616 -0.01(-3.28%)
Jul 14, 2003 0.4723 0.4759 0.4512 0.4566 45,431,704 +0.00(+0.35%)
Jul 11, 2003 0.4373 0.4557 0.4163 0.4550 54,769,028 +0.02(+4.59%)
Jul 10, 2003 0.4618 0.4758 0.4331 0.4350 63,109,680 -0.04(-8.22%)
Jul 09, 2003 0.4453 0.4765 0.4397 0.4740 58,107,924 +0.03(+7.10%)
Jul 08, 2003 0.4466 0.4562 0.4357 0.4426 76,328,760 -0.00(-1.02%)
Jul 07, 2003 0.4359 0.4477 0.4235 0.4471 38,547,448 +0.02(+4.04%)
Jul 03, 2003 0.4160 0.4325 0.4083 0.4298 20,773,156 +0.01(+1.98%)
Jul 02, 2003 0.4456 0.4499 0.4195 0.4214 56,194,780 -0.01(-3.25%)
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.