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 (%)
Dec 31, 2002 0.1187 0.1216 0.1098 0.1170 17,486,640 -0.00(-0.52%)
Dec 30, 2002 0.1163 0.1190 0.1102 0.1176 15,306,010 +0.00(+0.79%)
Dec 27, 2002 0.1254 0.1264 0.1159 0.1167 18,186,594 -0.01(-7.53%)
Dec 26, 2002 0.1315 0.1349 0.1252 0.1262 11,598,206 -0.00(-3.52%)
Dec 24, 2002 0.1328 0.1353 0.1267 0.1308 7,577,136 -0.00(-1.92%)
Dec 23, 2002 0.1113 0.1404 0.1081 0.1333 23,541,496 +0.01(+8.03%)
Dec 20, 2002 0.1113 0.1255 0.1081 0.1234 27,281,116 +0.02(+15.16%)
Dec 19, 2002 0.1018 0.1106 0.0976 0.1072 14,400,474 +0.01(+5.22%)
Dec 18, 2002 0.1119 0.1124 0.1001 0.1018 21,965,372 -0.01(-10.58%)
Dec 17, 2002 0.0984 0.1144 0.0970 0.1139 26,365,790 +0.02(+15.90%)
Dec 16, 2002 0.0909 0.0986 0.0909 0.0983 6,045,066 +0.01(+8.09%)
Dec 13, 2002 0.0899 0.0919 0.0868 0.0909 3,671,093 +0.00(+0.55%)
Dec 12, 2002 0.0859 0.0930 0.0819 0.0904 5,863,959 +0.01(+7.28%)
Dec 11, 2002 0.0827 0.0857 0.0806 0.0843 4,402,864 +0.00(+1.98%)
Dec 10, 2002 0.0817 0.0833 0.0781 0.0826 8,592,805 +0.00(+1.13%)
Dec 09, 2002 0.0849 0.0862 0.0787 0.0817 9,863,003 -0.00(-3.15%)
Dec 06, 2002 0.0819 0.0862 0.0819 0.0844 4,018,623 +0.00(+1.72%)
Dec 05, 2002 0.0877 0.0884 0.0827 0.0829 4,363,706 -0.00(-4.47%)
Dec 04, 2002 0.0873 0.0901 0.0817 0.0868 8,580,568 -0.00(-2.30%)
Dec 03, 2002 0.0883 0.0928 0.0868 0.0889 8,771,465 +0.00(+0.93%)
Dec 02, 2002 0.0970 0.1001 0.0848 0.0881 12,591,849 -0.01(-7.31%)
Nov 27, 2002 0.0852 0.0955 0.0838 0.0950 14,706,398 +0.01(+14.67%)
Nov 26, 2002 0.0853 0.0884 0.0802 0.0828 9,916,846 -0.00(-4.01%)
Nov 25, 2002 0.0848 0.0878 0.0776 0.0863 16,958,002 +0.00(+4.96%)
Nov 22, 2002 0.0790 0.0894 0.0746 0.0822 37,168,592 +0.00(+3.34%)
Nov 21, 2002 0.0812 0.0832 0.0795 0.0796 24,704,008 -0.00(-4.88%)
Nov 20, 2002 0.0898 0.0914 0.0805 0.0837 22,503,800 -0.01(-10.69%)
Nov 19, 2002 0.1038 0.1039 0.0922 0.0937 19,339,318 -0.01(-9.57%)
Nov 18, 2002 0.0858 0.1062 0.0857 0.1036 24,045,658 +0.02(+21.88%)
Nov 15, 2002 0.0807 0.0868 0.0767 0.0850 13,118,039 +0.01(+8.76%)
Nov 14, 2002 0.0611 0.0831 0.0611 0.0781 14,175,314 +0.02(+29.22%)
Nov 13, 2002 0.0593 0.0630 0.0582 0.0605 4,317,205 +0.00(+0.34%)
Nov 12, 2002 0.0604 0.0607 0.0600 0.0603 2,006,864 +0.00(+0.51%)
Nov 11, 2002 0.0618 0.0618 0.0595 0.0600 3,962,333 -0.00(-2.00%)
Nov 08, 2002 0.0622 0.0636 0.0506 0.0612 10,695,117 -0.00(-0.17%)
Nov 07, 2002 0.0589 0.0633 0.0584 0.0613 6,478,255 +0.00(+0.00%)
Nov 06, 2002 0.0516 0.0644 0.0475 0.0613 15,014,770 +0.02(+34.83%)
Nov 05, 2002 0.0439 0.0465 0.0424 0.0455 10,173,822 +0.00(+5.70%)
Nov 04, 2002 0.0433 0.0457 0.0424 0.0430 2,050,917 +0.00(+4.73%)
Nov 01, 2002 0.0401 0.0434 0.0400 0.0411 2,555,080 +0.00(+2.55%)
Oct 31, 2002 0.0409 0.0439 0.0380 0.0400 2,019,101 -0.00(-7.98%)
Oct 30, 2002 0.0441 0.0444 0.0393 0.0435 6,549,792 -0.00(-0.70%)
Oct 29, 2002 0.0403 0.0441 0.0378 0.0438 394,275,392 +0.00(+8.61%)
Oct 28, 2002 0.0347 0.0398 0.0337 0.0403 6,546,782 +0.01(+19.34%)
Oct 25, 2002 0.0325 0.0338 0.0306 0.0338 301,029 +0.00(+3.12%)
Oct 24, 2002 0.0308 0.0327 0.0308 0.0328 545,769 +0.00(+3.55%)
Oct 23, 2002 0.0331 0.0332 0.0313 0.0317 604,824 -0.00(-3.13%)
Oct 22, 2002 0.0316 0.0332 0.0271 0.0327 1,061,680 +0.00(+3.39%)
Oct 21, 2002 0.0307 0.0316 0.0307 0.0316 465,005 +0.00(+2.11%)
Oct 18, 2002 0.0304 0.0306 0.0273 0.0310 905,536 -0.00(-2.23%)
Oct 17, 2002 0.0305 0.0317 0.0305 0.0317 332,845 +0.00(+3.33%)
Oct 16, 2002 0.0305 0.0322 0.0284 0.0306 912,878 -0.00(-0.99%)
Oct 15, 2002 0.0303 0.0322 0.0303 0.0310 412,997 +0.00(+3.06%)
Oct 14, 2002 0.0291 0.0301 0.0281 0.0300 313,266 -0.00(-0.34%)
Oct 11, 2002 0.0257 0.0318 0.0257 0.0301 1,279,987 +0.00(+18.95%)
Oct 10, 2002 0.0245 0.0256 0.0245 0.0253 1,116,012 +0.00(+0.00%)
Oct 09, 2002 0.0231 0.0273 0.0231 0.0253 746,455 -0.00(-0.80%)
Oct 08, 2002 0.0225 0.0260 0.0220 0.0255 3,173,659 +0.00(+21.95%)
Oct 07, 2002 0.0194 0.0215 0.0184 0.0209 7,459,661 -0.00(-8.48%)
Oct 04, 2002 0.0283 0.0296 0.0204 0.0229 5,068,555 -0.01(-21.95%)
Oct 03, 2002 0.0312 0.0318 0.0283 0.0293 5,115,301 -0.00(-10.03%)
Oct 02, 2002 0.0336 0.0336 0.0317 0.0326 1,048,219 -0.00(-0.62%)
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.