Netease Inc ADR (NQ: NTES )

76.86 -0.16 (-0.21%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 2.394 2.421 2.385 2.418 41,598,924 +0.02(+0.70%)
Nov 29, 2004 2.404 2.450 2.394 2.401 44,549,640 -0.02(-0.87%)
Nov 26, 2004 2.379 2.432 2.376 2.422 21,285,412 +0.01(+0.34%)
Nov 24, 2004 2.399 2.438 2.392 2.413 46,931,224 +0.01(+0.34%)
Nov 23, 2004 2.360 2.432 2.355 2.405 60,205,056 +0.05(+2.13%)
Nov 22, 2004 2.386 2.392 2.273 2.355 66,833,216 -0.04(-1.64%)
Nov 19, 2004 2.440 2.460 2.392 2.394 111,093,912 -0.00(-0.08%)
Nov 18, 2004 2.365 2.408 2.331 2.396 69,932,776 +0.01(+0.21%)
Nov 17, 2004 2.367 2.414 2.360 2.391 96,769,384 +0.02(+0.94%)
Nov 16, 2004 2.344 2.386 2.344 2.369 64,968,224 -0.03(-1.37%)
Nov 15, 2004 2.336 2.441 2.335 2.402 89,361,952 +0.03(+1.21%)
Nov 12, 2004 2.326 2.387 2.323 2.373 103,887,864 +0.03(+1.43%)
Nov 11, 2004 2.307 2.365 2.307 2.339 135,102,384 +0.03(+1.17%)
Nov 10, 2004 2.339 2.357 2.309 2.313 88,206,184 -0.03(-1.13%)
Nov 09, 2004 2.369 2.420 2.335 2.339 156,615,440 -0.03(-1.29%)
Nov 08, 2004 2.318 2.398 2.286 2.370 252,167,760 +0.14(+6.38%)
Nov 05, 2004 2.285 2.302 2.173 2.228 116,189,800 -0.06(-2.52%)
Nov 04, 2004 2.136 2.301 2.079 2.285 255,319,872 +0.05(+2.42%)
Nov 03, 2004 2.208 2.268 2.205 2.231 206,532,400 +0.03(+1.54%)
Nov 02, 2004 2.192 2.209 2.181 2.197 103,844,088 +0.02(+0.92%)
Nov 01, 2004 2.119 2.186 2.090 2.177 147,421,824 +0.05(+2.47%)
Oct 29, 2004 2.051 2.126 2.042 2.125 86,367,464 +0.02(+0.98%)
Oct 28, 2004 2.089 2.134 2.079 2.104 82,865,128 -0.01(-0.52%)
Oct 27, 2004 2.044 2.207 2.028 2.115 471,483,680 +0.25(+13.31%)
Oct 26, 2004 1.810 1.867 1.810 1.867 78,250,808 +0.05(+2.61%)
Oct 25, 2004 1.809 1.839 1.801 1.819 78,557,264 -0.01(-0.45%)
Oct 22, 2004 1.917 1.928 1.813 1.827 89,861,032 -0.06(-3.29%)
Oct 21, 2004 1.894 1.929 1.884 1.889 108,887,440 +0.02(+1.15%)
Oct 20, 2004 1.873 1.876 1.825 1.868 108,931,224 -0.03(-1.73%)
Oct 19, 2004 1.909 1.939 1.870 1.901 79,844,368 +0.02(+0.95%)
Oct 18, 2004 1.848 1.899 1.831 1.883 76,517,160 +0.03(+1.78%)
Oct 15, 2004 1.898 1.925 1.817 1.850 109,973,168 -0.04(-2.34%)
Oct 14, 2004 1.954 1.964 1.867 1.895 170,878,688 -0.05(-2.77%)
Oct 13, 2004 1.995 2.015 1.924 1.948 192,181,616 +0.01(+0.52%)
Oct 12, 2004 1.852 1.957 1.848 1.938 176,928,960 +0.07(+3.49%)
Oct 11, 2004 1.813 1.902 1.800 1.873 150,924,160 +0.09(+4.91%)
Oct 08, 2004 1.833 1.858 1.762 1.785 66,176,528 -0.06(-3.24%)
Oct 07, 2004 1.871 1.918 1.829 1.845 161,825,168 -0.02(-0.86%)
Oct 06, 2004 1.784 1.871 1.758 1.861 110,761,192 +0.08(+4.25%)
Oct 05, 2004 1.782 1.821 1.766 1.785 53,296,708 -0.00(-0.05%)
Oct 04, 2004 1.782 1.826 1.773 1.786 76,578,448 +0.04(+2.20%)
Oct 01, 2004 1.755 1.779 1.686 1.748 84,896,480 +0.01(+0.84%)
Sep 30, 2004 1.731 1.775 1.701 1.733 53,480,580 +0.01(+0.80%)
Sep 29, 2004 1.672 1.765 1.663 1.720 99,142,208 +0.05(+3.12%)
Sep 28, 2004 1.666 1.683 1.635 1.667 90,894,224 +0.01(+0.58%)
Sep 27, 2004 1.731 1.750 1.644 1.658 116,899,024 -0.09(-4.93%)
Sep 24, 2004 1.731 1.786 1.731 1.744 71,929,104 +0.00(+0.05%)
Sep 23, 2004 1.745 1.762 1.725 1.743 85,308,008 +0.01(+0.69%)
Sep 22, 2004 1.762 1.812 1.725 1.731 94,379,040 -0.05(-2.57%)
Sep 21, 2004 1.808 1.818 1.770 1.777 79,537,920 -0.01(-0.33%)
Sep 20, 2004 1.769 1.839 1.735 1.783 165,406,288 +0.00(+0.08%)
Sep 17, 2004 1.782 1.827 1.754 1.781 103,301,224 -0.00(-0.05%)
Sep 16, 2004 1.762 1.871 1.762 1.782 143,472,960 +0.03(+1.59%)
Sep 15, 2004 1.766 1.831 1.731 1.754 142,378,480 -0.04(-2.29%)
Sep 14, 2004 1.633 1.805 1.622 1.795 254,312,944 +0.15(+9.32%)
Sep 13, 2004 1.618 1.690 1.614 1.642 83,425,504 +0.02(+1.24%)
Sep 10, 2004 1.565 1.633 1.562 1.622 89,589,608 +0.07(+4.47%)
Sep 09, 2004 1.591 1.607 1.520 1.553 190,447,952 -0.08(-4.98%)
Sep 08, 2004 1.612 1.667 1.608 1.634 63,681,116 +0.01(+0.53%)
Sep 07, 2004 1.627 1.666 1.618 1.625 61,947,464 -0.00(-0.25%)
Sep 03, 2004 1.676 1.689 1.615 1.630 48,183,308 -0.05(-3.02%)
Sep 02, 2004 1.645 1.689 1.635 1.680 44,488,348 +0.04(+2.22%)
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.