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 (%)
Jan 31, 2003 0.1677 0.1712 0.1605 0.1673 12,304,294 -0.00(-0.27%)
Jan 30, 2003 0.1803 0.1844 0.1667 0.1678 7,944,073 -0.01(-6.97%)
Jan 29, 2003 0.1602 0.1826 0.1566 0.1803 15,598,719 +0.02(+10.34%)
Jan 28, 2003 0.1674 0.1787 0.1513 0.1634 21,082,130 -0.00(-1.51%)
Jan 27, 2003 0.1816 0.1842 0.1640 0.1659 15,920,500 -0.02(-9.41%)
Jan 24, 2003 0.1892 0.1892 0.1803 0.1832 9,082,106 -0.00(-2.19%)
Jan 23, 2003 0.1913 0.1936 0.1816 0.1873 8,874,152 -0.00(-1.09%)
Jan 22, 2003 0.2016 0.2016 0.1850 0.1894 18,164,212 -0.01(-6.06%)
Jan 21, 2003 0.1993 0.2044 0.1948 0.2016 20,775,672 +0.01(+8.02%)
Jan 17, 2003 0.1760 0.1880 0.1757 0.1866 21,132,478 +0.01(+2.77%)
Jan 16, 2003 0.1631 0.1827 0.1629 0.1816 18,886,576 +0.02(+10.49%)
Jan 15, 2003 0.1701 0.1713 0.1605 0.1643 9,773,825 -0.01(-3.55%)
Jan 14, 2003 0.1729 0.1763 0.1680 0.1704 8,534,859 -0.00(-2.48%)
Jan 13, 2003 0.1786 0.1786 0.1725 0.1747 9,756,314 +0.00(+1.32%)
Jan 10, 2003 0.1731 0.1770 0.1679 0.1725 12,873,431 -0.00(-2.58%)
Jan 09, 2003 0.1804 0.1818 0.1750 0.1770 11,483,424 +0.00(+1.37%)
Jan 08, 2003 0.1735 0.1761 0.1712 0.1746 15,357,930 -0.00(-1.42%)
Jan 07, 2003 0.1818 0.1844 0.1667 0.1771 29,299,586 +0.00(+1.64%)
Jan 06, 2003 0.1525 0.1782 0.1512 0.1743 40,752,364 +0.02(+16.13%)
Jan 03, 2003 0.1402 0.1508 0.1349 0.1501 12,433,444 +0.01(+8.59%)
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.