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 (%)
Apr 30, 2002 0.0120 0.0126 0.0118 0.0122 5,822,613 +0.00(+1.91%)
Apr 29, 2002 0.0114 0.0122 0.0107 0.0120 7,683,222 +0.00(+0.00%)
Apr 26, 2002 0.0103 0.0120 0.0103 0.0120 16,868,066 +0.00(+16.67%)
Apr 25, 2002 0.0106 0.0107 0.0099 0.0103 3,136,768 +0.00(+0.00%)
Apr 24, 2002 0.0097 0.0106 0.0097 0.0103 3,495,756 +0.00(+8.43%)
Apr 23, 2002 0.0096 0.0098 0.0091 0.0095 501,270 -0.00(-3.49%)
Apr 22, 2002 0.0097 0.0098 0.0097 0.0098 1,184,223 +0.00(+1.18%)
Apr 19, 2002 0.0099 0.0099 0.0097 0.0097 203,572 -0.00(-2.30%)
Apr 18, 2002 0.0095 0.0102 0.0094 0.0099 1,534,455 +0.00(+4.82%)
Apr 17, 2002 0.0089 0.0097 0.0088 0.0095 4,763,160 +0.00(+6.41%)
Apr 16, 2002 0.0086 0.0089 0.0078 0.0089 1,096,665 +0.00(+4.00%)
Apr 15, 2002 0.0086 0.0086 0.0086 0.0086 0 +0.00(+0.00%)
Apr 12, 2002 0.0093 0.0093 0.0086 0.0086 35,023 -0.00(-5.06%)
Apr 11, 2002 0.0091 0.0091 0.0090 0.0090 131,337 -0.00(-1.25%)
Apr 10, 2002 0.0093 0.0093 0.0091 0.0091 1,055,075 -0.00(-1.23%)
Apr 09, 2002 0.0092 0.0095 0.0091 0.0093 485,947 -0.00(-3.57%)
Apr 08, 2002 0.0082 0.0096 0.0082 0.0096 409,334 +0.00(+16.50%)
Apr 05, 2002 0.0082 0.0083 0.0081 0.0082 2,904,739 +0.00(+3.00%)
Apr 04, 2002 0.0082 0.0082 0.0080 0.0080 2,083,882 -0.00(-2.78%)
Apr 03, 2002 0.0085 0.0085 0.0077 0.0082 2,948,518 -0.00(-1.37%)
Apr 02, 2002 0.0085 0.0085 0.0083 0.0083 183,871 -0.00(-2.67%)
Apr 01, 2002 0.0086 0.0086 0.0086 0.0086 481,569 +0.00(+0.00%)
Mar 29, 2002 0.0083 0.0086 0.0083 0.0086 1,094,476 +0.00(+0.00%)
Mar 28, 2002 0.0083 0.0086 0.0083 0.0086 1,094,476 +0.00(+5.63%)
Mar 27, 2002 0.0083 0.0083 0.0081 0.0081 153,226 -0.00(-2.74%)
Mar 26, 2002 0.0083 0.0083 0.0083 0.0083 26,267 -0.00(-2.67%)
Mar 25, 2002 0.0090 0.0090 0.0085 0.0086 680,764 +0.00(+0.00%)
Mar 22, 2002 0.0086 0.0086 0.0086 0.0086 481,569 +0.00(+0.00%)
Mar 21, 2002 0.0086 0.0091 0.0074 0.0086 779,267 -0.00(-3.85%)
Mar 20, 2002 0.0088 0.0091 0.0086 0.0089 969,705 +0.00(+0.00%)
Mar 19, 2002 0.0090 0.0093 0.0088 0.0089 540,671 -0.00(-2.50%)
Mar 18, 2002 0.0094 0.0094 0.0091 0.0091 177,305 +0.00(+0.00%)
Mar 15, 2002 0.0090 0.0091 0.0090 0.0091 468,435 +0.00(+0.00%)
Mar 14, 2002 0.0091 0.0091 0.0091 0.0091 2,188 +0.00(+0.00%)
Mar 13, 2002 0.0094 0.0094 0.0091 0.0091 361,177 -0.00(-2.44%)
Mar 12, 2002 0.0091 0.0094 0.0091 0.0094 558,182 +0.00(+1.23%)
Mar 11, 2002 0.0093 0.0093 0.0093 0.0093 4,377 +0.00(+1.25%)
Mar 08, 2002 0.0093 0.0099 0.0091 0.0091 536,293 -0.00(-4.76%)
Mar 07, 2002 0.0099 0.0099 0.0091 0.0096 610,717 -0.00(-1.18%)
Mar 06, 2002 0.0097 0.0097 0.0096 0.0097 59,101 -0.00(-1.16%)
Mar 05, 2002 0.0098 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Mar 04, 2002 0.0097 0.0098 0.0095 0.0098 78,802 +0.00(+1.18%)
Mar 01, 2002 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Feb 28, 2002 0.0098 0.0098 0.0097 0.0097 65,668 -0.00(-4.49%)
Feb 27, 2002 0.0095 0.0102 0.0095 0.0102 19,700 +0.00(+1.14%)
Feb 26, 2002 0.0101 0.0101 0.0101 0.0101 63,479 -0.00(-4.35%)
Feb 25, 2002 0.0105 0.0106 0.0105 0.0105 142,281 +0.00(+10.84%)
Feb 22, 2002 0.0096 0.0096 0.0095 0.0095 210,139 -0.00(-1.31%)
Feb 21, 2002 0.0096 0.0096 0.0096 0.0096 4,377 +0.00(+1.33%)
Feb 20, 2002 0.0103 0.0104 0.0093 0.0095 560,371 -0.00(-8.79%)
Feb 19, 2002 0.0111 0.0111 0.0104 0.0104 262,674 -0.00(-2.15%)
Feb 18, 2002 0.0113 0.0113 0.0106 0.0106 83,180 +0.00(+0.00%)
Feb 15, 2002 0.0113 0.0113 0.0106 0.0106 83,180 -0.00(-1.06%)
Feb 14, 2002 0.0107 0.0107 0.0107 0.0107 74,424 -0.00(-1.05%)
Feb 13, 2002 0.0108 0.0114 0.0108 0.0108 674,197 -0.00(-5.00%)
Feb 12, 2002 0.0104 0.0114 0.0104 0.0114 5,098,069 +0.00(+1.01%)
Feb 11, 2002 0.0111 0.0113 0.0104 0.0113 1,819,019 +0.00(+13.79%)
Feb 08, 2002 0.0088 0.0114 0.0088 0.0099 3,235,271 +0.00(+6.10%)
Feb 07, 2002 0.0102 0.0102 0.0094 0.0094 177,305 -0.00(-3.53%)
Feb 06, 2002 0.0093 0.0097 0.0093 0.0097 170,738 +0.00(+6.25%)
Feb 05, 2002 0.0074 0.0112 0.0074 0.0091 1,738,028 +0.00(+6.67%)
Feb 04, 2002 0.0089 0.0089 0.0086 0.0086 232,028 -0.00(-3.85%)
Feb 01, 2002 0.0095 0.0095 0.0089 0.0089 350,232 -0.00(-4.88%)
Jan 31, 2002 0.0094 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Jan 30, 2002 0.0094 0.0094 0.0089 0.0094 172,927 -0.00(-2.38%)
Jan 29, 2002 0.0097 0.0097 0.0096 0.0096 306,453 -0.00(-1.18%)
Jan 28, 2002 0.0096 0.0098 0.0096 0.0097 1,013,484 +0.00(+1.19%)
Jan 25, 2002 0.0096 0.0097 0.0096 0.0096 144,470 -0.00(-1.18%)
Jan 24, 2002 0.0098 0.0098 0.0097 0.0097 120,392 +0.00(+2.41%)
Jan 23, 2002 0.0096 0.0097 0.0095 0.0095 426,845 -0.00(-1.31%)
Jan 22, 2002 0.0098 0.0098 0.0096 0.0096 78,802 -0.00(-1.06%)
Jan 21, 2002 0.0097 0.0097 0.0096 0.0097 146,659 +0.00(+0.00%)
Jan 18, 2002 0.0097 0.0097 0.0096 0.0097 146,659 +0.00(+1.19%)
Jan 17, 2002 0.0097 0.0097 0.0096 0.0096 229,839 -0.00(-1.18%)
Jan 16, 2002 0.0096 0.0098 0.0096 0.0097 608,528 +0.00(+0.00%)
Jan 15, 2002 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jan 14, 2002 0.0097 0.0097 0.0096 0.0097 56,912 +0.00(+0.00%)
Jan 11, 2002 0.0098 0.0103 0.0097 0.0097 1,370,284 -0.00(-4.49%)
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.