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 (%)
Jun 30, 2004 0.4386 0.4402 0.4144 0.4223 53,448,664 -0.01(-3.25%)
Jun 29, 2004 0.4400 0.4494 0.4322 0.4365 22,866,014 -0.00(-0.63%)
Jun 28, 2004 0.4374 0.4550 0.4372 0.4392 30,237,568 +0.00(+0.49%)
Jun 25, 2004 0.4403 0.4458 0.4341 0.4371 22,391,220 -0.00(-0.19%)
Jun 24, 2004 0.4337 0.4482 0.4330 0.4379 26,962,954 +0.01(+1.16%)
Jun 23, 2004 0.4310 0.4392 0.4257 0.4329 33,566,028 +0.00(+0.90%)
Jun 22, 2004 0.4117 0.4372 0.4117 0.4290 28,235,600 +0.01(+3.07%)
Jun 21, 2004 0.4244 0.4262 0.4127 0.4163 27,476,908 -0.01(-1.21%)
Jun 18, 2004 0.4331 0.4419 0.4178 0.4214 40,873,948 -0.01(-2.57%)
Jun 17, 2004 0.4439 0.4440 0.4316 0.4325 23,039,780 -0.01(-2.53%)
Jun 16, 2004 0.4394 0.4505 0.4372 0.4437 26,921,348 +0.00(+0.53%)
Jun 15, 2004 0.4495 0.4502 0.4366 0.4414 54,902,420 -0.01(-2.22%)
Jun 14, 2004 0.4607 0.4630 0.4444 0.4514 26,228,736 -0.02(-3.30%)
Jun 10, 2004 0.4649 0.4734 0.4537 0.4668 24,894,904 +0.00(+0.29%)
Jun 09, 2004 0.4760 0.4852 0.4601 0.4655 26,840,584 -0.02(-3.41%)
Jun 08, 2004 0.4775 0.4886 0.4752 0.4819 23,651,628 -0.00(-0.49%)
Jun 07, 2004 0.4812 0.4957 0.4660 0.4843 48,052,160 +0.01(+1.76%)
Jun 04, 2004 0.4731 0.4859 0.4679 0.4759 34,505,828 +0.01(+3.19%)
Jun 03, 2004 0.4700 0.4830 0.4581 0.4612 41,138,268 -0.01(-2.69%)
Jun 02, 2004 0.4904 0.4995 0.4699 0.4740 100,847,368 -0.02(-4.15%)
Jun 01, 2004 0.4574 0.4998 0.4564 0.4945 87,761,152 +0.03(+7.46%)
May 28, 2004 0.4391 0.4619 0.4382 0.4602 52,403,628 +0.02(+4.52%)
May 27, 2004 0.4433 0.4521 0.4295 0.4403 41,546,984 -0.00(-0.58%)
May 26, 2004 0.4418 0.4497 0.4296 0.4428 51,953,308 +0.00(+0.14%)
May 25, 2004 0.4137 0.4533 0.4117 0.4422 75,485,016 +0.03(+6.60%)
May 24, 2004 0.4083 0.4218 0.4071 0.4148 43,835,296 +0.02(+4.00%)
May 21, 2004 0.3991 0.4037 0.3953 0.3989 17,173,372 +0.00(+0.46%)
May 20, 2004 0.3989 0.4073 0.3935 0.3971 23,482,758 -0.00(-0.28%)
May 19, 2004 0.4026 0.4180 0.3981 0.3982 45,100,600 +0.00(+0.57%)
May 18, 2004 0.3937 0.3974 0.3831 0.3959 33,776,504 +0.01(+1.89%)
May 17, 2004 0.3713 0.3933 0.3680 0.3886 42,895,496 +0.01(+1.87%)
May 14, 2004 0.4050 0.4050 0.3795 0.3814 38,637,028 -0.02(-5.75%)
May 13, 2004 0.3992 0.4172 0.3941 0.4047 64,699,344 +0.00(+0.74%)
May 12, 2004 0.3989 0.4035 0.3787 0.4018 43,698,244 +0.00(+0.38%)
May 11, 2004 0.3870 0.4076 0.3841 0.4002 52,641,024 +0.02(+5.35%)
May 10, 2004 0.3816 0.3901 0.3649 0.3799 55,705,164 -0.01(-3.02%)
May 07, 2004 0.4067 0.4204 0.3903 0.3917 45,918,032 -0.02(-4.15%)
May 06, 2004 0.4014 0.4121 0.3953 0.4087 49,696,808 +0.00(+0.40%)
May 05, 2004 0.4281 0.4290 0.4068 0.4071 52,359,576 -0.02(-4.60%)
May 04, 2004 0.4278 0.4349 0.4163 0.4267 47,961,604 +0.00(+0.41%)
May 03, 2004 0.4214 0.4386 0.4127 0.4249 39,354,116 +0.01(+1.39%)
Apr 30, 2004 0.4623 0.4699 0.4137 0.4191 113,718,224 -0.03(-5.94%)
Apr 29, 2004 0.4340 0.4718 0.4313 0.4456 104,572,304 -0.02(-4.26%)
Apr 28, 2004 0.5008 0.5086 0.4553 0.4654 105,355,472 -0.05(-9.33%)
Apr 27, 2004 0.5067 0.5284 0.5053 0.5133 35,866,580 +0.01(+1.31%)
Apr 26, 2004 0.5241 0.5242 0.5017 0.5067 45,587,632 -0.02(-3.56%)
Apr 23, 2004 0.5363 0.5363 0.5201 0.5254 23,397,100 -0.01(-1.38%)
Apr 22, 2004 0.5046 0.5516 0.5012 0.5327 40,391,812 +0.03(+5.67%)
Apr 21, 2004 0.5038 0.5207 0.4870 0.5041 44,097,168 -0.00(-0.22%)
Apr 20, 2004 0.5340 0.5393 0.5016 0.5052 32,883,204 -0.03(-5.23%)
Apr 19, 2004 0.5284 0.5378 0.5180 0.5331 23,401,994 +0.01(+0.99%)
Apr 16, 2004 0.5260 0.5307 0.5077 0.5279 27,804,858 +0.00(+0.45%)
Apr 15, 2004 0.5455 0.5513 0.5184 0.5256 28,472,996 -0.02(-3.65%)
Apr 14, 2004 0.5517 0.5526 0.5337 0.5455 37,026,644 -0.02(-2.91%)
Apr 13, 2004 0.5738 0.5769 0.5504 0.5618 25,778,414 -0.01(-2.05%)
Apr 12, 2004 0.5764 0.5823 0.5691 0.5736 17,011,844 -0.00(-0.80%)
Apr 08, 2004 0.5676 0.5840 0.5619 0.5782 41,290,008 +0.03(+5.40%)
Apr 07, 2004 0.5412 0.5501 0.5366 0.5485 23,049,568 +0.01(+1.09%)
Apr 06, 2004 0.5466 0.5471 0.5375 0.5426 24,571,848 -0.01(-1.48%)
Apr 05, 2004 0.5538 0.5671 0.5475 0.5508 28,742,210 -0.00(-0.55%)
Apr 02, 2004 0.5313 0.5583 0.5302 0.5539 52,971,424 +0.03(+6.56%)
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.