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 (%)
Sep 30, 2003 0.6006 0.6087 0.5694 0.5706 133,775,920 -0.04(-5.94%)
Sep 29, 2003 0.5613 0.6086 0.5288 0.6067 213,064,960 +0.06(+10.12%)
Sep 26, 2003 0.6241 0.6350 0.5324 0.5509 170,354,336 -0.08(-12.78%)
Sep 25, 2003 0.6655 0.6706 0.6297 0.6316 105,205,408 -0.03(-4.54%)
Sep 24, 2003 0.6903 0.7060 0.6617 0.6616 88,282,016 -0.03(-4.16%)
Sep 23, 2003 0.6782 0.7002 0.6645 0.6903 60,278,944 +0.02(+2.33%)
Sep 22, 2003 0.6383 0.6758 0.6338 0.6746 64,666,556 +0.02(+3.51%)
Sep 19, 2003 0.6573 0.6622 0.6446 0.6517 35,013,820 -0.00(-0.58%)
Sep 18, 2003 0.6257 0.6593 0.6231 0.6555 45,729,124 +0.03(+4.65%)
Sep 17, 2003 0.6353 0.6425 0.6190 0.6264 50,544,644 -0.01(-1.59%)
Sep 16, 2003 0.6296 0.6374 0.6149 0.6365 64,850,532 +0.01(+2.08%)
Sep 15, 2003 0.6096 0.6268 0.6089 0.6235 47,360,288 +0.02(+3.02%)
Sep 12, 2003 0.5992 0.6092 0.5925 0.6052 30,193,990 +0.01(+1.02%)
Sep 11, 2003 0.5926 0.6022 0.5736 0.5991 47,636,848 +0.01(+1.23%)
Sep 10, 2003 0.5889 0.6131 0.5855 0.5918 68,626,040 +0.00(+0.21%)
Sep 09, 2003 0.5786 0.6072 0.5773 0.5906 61,207,868 +0.01(+1.15%)
Sep 08, 2003 0.5695 0.5858 0.5603 0.5839 43,613,268 +0.02(+2.90%)
Sep 05, 2003 0.5716 0.5812 0.5587 0.5674 32,394,306 -0.00(-0.73%)
Sep 04, 2003 0.5618 0.5823 0.5584 0.5716 43,941,224 +0.01(+1.19%)
Sep 03, 2003 0.5881 0.5950 0.5632 0.5649 70,821,392 -0.02(-3.49%)
Sep 02, 2003 0.5229 0.5881 0.5189 0.5853 110,088,016 +0.06(+12.35%)
Aug 29, 2003 0.5071 0.5276 0.5051 0.5210 30,120,566 +0.01(+2.00%)
Aug 28, 2003 0.5021 0.5199 0.4918 0.5107 33,823,532 +0.01(+2.21%)
Aug 27, 2003 0.5026 0.5081 0.4934 0.4997 26,537,524 -0.00(-0.10%)
Aug 26, 2003 0.4683 0.5008 0.4632 0.5002 57,096,180 +0.03(+5.27%)
Aug 25, 2003 0.4852 0.4867 0.4698 0.4752 33,684,028 -0.01(-2.76%)
Aug 22, 2003 0.5003 0.5054 0.4844 0.4887 45,813,512 -0.01(-1.54%)
Aug 21, 2003 0.5301 0.5301 0.4954 0.4963 87,375,832 -0.03(-5.10%)
Aug 20, 2003 0.4742 0.5259 0.4710 0.5230 74,994,264 +0.03(+6.53%)
Aug 19, 2003 0.5010 0.5073 0.4837 0.4909 51,124,444 -0.00(-0.41%)
Aug 18, 2003 0.4596 0.5005 0.4577 0.4930 64,502,116 +0.04(+8.40%)
Aug 15, 2003 0.4527 0.4643 0.4402 0.4548 17,107,562 +0.00(+0.25%)
Aug 14, 2003 0.4636 0.4641 0.4477 0.4536 31,948,800 -0.01(-1.99%)
Aug 13, 2003 0.4638 0.4705 0.4581 0.4628 36,882,824 -0.00(-0.13%)
Aug 12, 2003 0.4556 0.4647 0.4443 0.4634 33,566,552 +0.00(+0.93%)
Aug 11, 2003 0.4647 0.4731 0.4477 0.4592 66,969,128 +0.00(+0.36%)
Aug 08, 2003 0.4391 0.4592 0.3964 0.4575 143,338,848 +0.03(+5.86%)
Aug 07, 2003 0.4367 0.4442 0.4121 0.4322 78,305,640 -0.02(-4.58%)
Aug 06, 2003 0.4791 0.4816 0.4439 0.4529 57,296,868 -0.02(-4.23%)
Aug 05, 2003 0.4814 0.5026 0.4668 0.4729 59,147,128 -0.00(-0.96%)
Aug 04, 2003 0.4874 0.4893 0.4618 0.4775 59,259,712 -0.01(-2.87%)
Aug 01, 2003 0.5154 0.5195 0.5067 0.4916 44,582,500 -0.02(-4.62%)
Jul 31, 2003 0.5143 0.5236 0.5005 0.5154 63,804,596 +0.00(+0.52%)
Jul 30, 2003 0.5138 0.5195 0.4985 0.5128 58,926,860 -0.01(-1.10%)
Jul 29, 2003 0.5254 0.5333 0.5025 0.5185 220,112,400 +0.06(+14.30%)
Jul 28, 2003 0.4412 0.4614 0.4341 0.4536 107,638,136 +0.02(+5.56%)
Jul 25, 2003 0.4213 0.4314 0.3994 0.4297 64,100,736 +0.01(+2.99%)
Jul 24, 2003 0.3856 0.4186 0.3779 0.4173 99,894,456 +0.05(+14.56%)
Jul 23, 2003 0.3606 0.3703 0.3549 0.3642 57,509,796 -0.02(-5.04%)
Jul 22, 2003 0.3977 0.4006 0.3695 0.3836 38,069,832 -0.01(-1.96%)
Jul 21, 2003 0.3974 0.4090 0.3853 0.3912 44,225,128 -0.01(-1.36%)
Jul 18, 2003 0.3658 0.3980 0.3584 0.3966 54,325,684 +0.04(+11.29%)
Jul 17, 2003 0.3711 0.3857 0.3463 0.3564 78,305,640 -0.04(-9.26%)
Jul 16, 2003 0.4002 0.4002 0.3810 0.3927 28,698,608 -0.00(-0.57%)
Jul 15, 2003 0.4118 0.4131 0.3913 0.3950 43,062,596 -0.01(-3.28%)
Jul 14, 2003 0.4224 0.4256 0.4036 0.4084 50,796,488 +0.00(+0.35%)
Jul 11, 2003 0.3911 0.4076 0.3723 0.4070 61,236,404 +0.02(+4.59%)
Jul 10, 2003 0.4130 0.4255 0.3873 0.3891 70,561,960 -0.03(-8.22%)
Jul 09, 2003 0.3983 0.4262 0.3933 0.4239 64,969,576 +0.03(+7.10%)
Jul 08, 2003 0.3994 0.4080 0.3897 0.3958 85,342,016 -0.00(-1.02%)
Jul 07, 2003 0.3899 0.4004 0.3788 0.3999 43,099,308 +0.02(+4.04%)
Jul 03, 2003 0.3720 0.3868 0.3652 0.3844 23,226,146 +0.01(+1.98%)
Jul 02, 2003 0.3986 0.4024 0.3752 0.3769 62,830,516 -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.