Netease Inc ADR (NQ: NTES )

107.34 USD +3.26 (+3.13%)
Official Closing Price Updated: 4:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 1.857 1.873 1.837 1.846 5,490,000 -0.00(-0.22%)
Dec 30, 2003 1.881 1.895 1.845 1.850 5,480,820 -0.03(-1.36%)
Dec 29, 2003 1.905 1.919 1.847 1.875 7,913,090 -0.01(-0.27%)
Dec 26, 2003 1.909 1.962 1.864 1.881 5,975,350 -0.03(-1.47%)
Dec 24, 2003 1.826 1.923 1.823 1.909 5,937,835 +0.06(+3.50%)
Dec 23, 2003 1.858 1.873 1.814 1.844 7,983,170 +0.00(+0.05%)
Dec 22, 2003 1.812 1.845 1.763 1.843 18,959,095 +0.03(+1.40%)
Dec 19, 2003 1.901 1.909 1.805 1.817 16,162,390 -0.08(-4.09%)
Dec 18, 2003 1.919 1.958 1.865 1.895 16,597,160 -0.02(-0.89%)
Dec 17, 2003 1.870 1.948 1.863 1.912 9,393,945 +0.02(+1.03%)
Dec 16, 2003 1.950 1.972 1.853 1.893 13,924,200 -0.06(-2.95%)
Dec 15, 2003 2.084 2.088 1.940 1.950 13,401,340 -0.07(-3.44%)
Dec 12, 2003 2.037 2.075 2.007 2.019 7,538,075 -0.01(-0.57%)
Dec 11, 2003 1.948 2.047 1.950 2.031 10,120,940 +0.08(+4.26%)
Dec 10, 2003 2.010 2.030 1.912 1.948 19,973,085 -0.04(-2.14%)
Dec 09, 2003 2.120 2.140 1.988 1.990 19,867,435 -0.13(-6.26%)
Dec 08, 2003 2.210 2.237 2.112 2.123 12,287,370 -0.09(-3.91%)
Dec 05, 2003 2.240 2.264 2.199 2.210 6,278,795 -0.03(-1.36%)
Dec 04, 2003 2.220 2.250 2.167 2.240 13,160,890 +0.04(+1.73%)
Dec 03, 2003 2.375 2.385 2.200 2.203 16,684,060 -0.16(-6.75%)
Dec 02, 2003 2.317 2.382 2.317 2.362 9,263,490 +0.03(+1.16%)
Dec 01, 2003 2.357 2.394 2.310 2.335 15,126,270 +0.00(+0.11%)
Nov 28, 2003 2.291 2.337 2.291 2.333 4,049,610 +0.04(+1.61%)
Nov 26, 2003 2.308 2.345 2.251 2.296 12,713,070 +0.01(+0.44%)
Nov 25, 2003 2.275 2.337 2.267 2.285 20,857,465 +0.04(+1.65%)
Nov 24, 2003 2.111 2.254 2.102 2.248 19,975,440 +0.18(+8.60%)
Nov 21, 2003 2.090 2.135 2.053 2.071 11,822,495 -0.02(-0.93%)
Nov 20, 2003 2.033 2.155 2.026 2.090 25,146,955 +0.04(+1.95%)
Nov 19, 2003 2.044 2.063 2.001 2.050 15,312,055 +0.03(+1.49%)
Nov 18, 2003 2.077 2.122 2.015 2.020 16,752,250 -0.01(-0.47%)
Nov 17, 2003 2.011 2.111 1.975 2.030 20,749,990 -0.02(-1.05%)
Nov 14, 2003 2.118 2.145 2.035 2.051 10,479,760 -0.05(-2.59%)
Nov 13, 2003 2.131 2.183 2.095 2.106 13,083,795 -0.03(-1.59%)
Nov 12, 2003 2.050 2.161 2.040 2.139 21,309,535 +0.10(+4.98%)
Nov 11, 2003 2.112 2.144 2.025 2.038 20,013,815 -0.08(-3.98%)
Nov 10, 2003 2.204 2.225 2.112 2.123 17,948,860 -0.04(-1.85%)
Nov 07, 2003 2.100 2.228 2.040 2.163 37,048,365 +0.06(+3.07%)
Nov 06, 2003 2.201 2.216 2.083 2.098 23,452,525 -0.09(-4.07%)
Nov 05, 2003 2.275 2.318 2.172 2.187 21,808,405 -0.07(-3.14%)
Nov 04, 2003 2.248 2.361 2.225 2.258 32,780,690 -0.01(-0.59%)
Nov 03, 2003 2.317 2.337 2.250 2.272 23,436,215 -0.00(-0.04%)
Oct 31, 2003 2.280 2.373 2.240 2.272 41,926,580 -0.04(-1.71%)
Oct 30, 2003 2.532 2.579 2.292 2.312 49,785,200 -0.22(-8.68%)
Oct 29, 2003 2.638 2.709 2.451 2.532 98,856,030 -0.74(-22.60%)
Oct 27, 2003 3.348 3.348 3.208 3.272 23,734,000 +0.04(+1.36%)
Oct 24, 2003 3.000 3.273 2.995 3.228 39,232,500 +0.29(+9.78%)
Oct 23, 2003 2.985 3.072 2.808 2.940 34,487,000 -0.06(-2.10%)
Oct 22, 2003 2.945 3.104 2.922 3.003 34,724,000 +0.03(+0.94%)
Oct 21, 2003 3.397 3.478 2.970 2.975 51,310,830 -0.40(-11.92%)
Oct 20, 2003 3.243 3.393 3.170 3.377 22,722,210 +0.18(+5.70%)
Oct 17, 2003 3.347 3.362 3.172 3.196 20,143,420 -0.16(-4.84%)
Oct 16, 2003 3.207 3.367 3.130 3.358 21,998,870 +0.15(+4.71%)
Oct 15, 2003 3.450 3.455 3.155 3.207 22,020,245 -0.20(-5.95%)
Oct 14, 2003 3.463 3.509 3.388 3.410 15,198,455 -0.09(-2.57%)
Oct 13, 2003 3.576 3.583 3.440 3.500 13,700,175 -0.01(-0.38%)
Oct 10, 2003 3.430 3.527 3.370 3.514 21,375,140 +0.12(+3.54%)
Oct 09, 2003 3.487 3.600 3.350 3.393 28,475,860 +0.00(+0.03%)
Oct 08, 2003 3.300 3.425 3.220 3.393 19,813,610 +0.10(+3.05%)
Oct 07, 2003 3.289 3.369 3.216 3.292 18,217,020 -0.02(-0.53%)
Oct 06, 2003 3.138 3.310 3.120 3.309 14,859,400 +0.22(+7.00%)
Oct 03, 2003 3.062 3.140 3.000 3.093 23,405,535 +0.14(+4.87%)
Oct 02, 2003 2.744 2.988 2.743 2.950 23,401,290 +0.21(+7.49%)
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.