Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.0457 0.0491 0.0425 0.0448 1,805,885 -0.00(-7.98%)
Oct 30, 2002 0.0493 0.0497 0.0440 0.0487 5,858,139 -0.00(-0.70%)
Oct 29, 2002 0.0451 0.0493 0.0423 0.0490 352,640,192 +0.00(+8.61%)
Oct 28, 2002 0.0388 0.0445 0.0377 0.0451 5,855,447 +0.01(+19.34%)
Oct 25, 2002 0.0363 0.0378 0.0343 0.0378 269,241 +0.00(+3.12%)
Oct 24, 2002 0.0345 0.0365 0.0345 0.0367 488,136 +0.00(+3.55%)
Oct 23, 2002 0.0370 0.0371 0.0349 0.0354 540,955 -0.00(-3.12%)
Oct 22, 2002 0.0353 0.0371 0.0303 0.0365 949,567 +0.00(+3.39%)
Oct 21, 2002 0.0344 0.0353 0.0344 0.0353 415,900 +0.00(+2.11%)
Oct 18, 2002 0.0340 0.0343 0.0305 0.0346 809,912 -0.00(-2.23%)
Oct 17, 2002 0.0341 0.0354 0.0341 0.0354 297,697 +0.00(+3.33%)
Oct 16, 2002 0.0341 0.0360 0.0318 0.0343 816,479 -0.00(-0.99%)
Oct 15, 2002 0.0339 0.0360 0.0339 0.0346 369,385 +0.00(+3.06%)
Oct 14, 2002 0.0325 0.0337 0.0314 0.0336 280,185 -0.00(-0.34%)
Oct 11, 2002 0.0288 0.0355 0.0288 0.0337 1,144,822 +0.01(+18.95%)
Oct 10, 2002 0.0274 0.0287 0.0274 0.0283 998,162 +0.00(+0.00%)
Oct 09, 2002 0.0258 0.0305 0.0258 0.0283 667,630 -0.00(-0.80%)
Oct 08, 2002 0.0251 0.0291 0.0246 0.0286 2,838,523 +0.01(+21.95%)
Oct 07, 2002 0.0217 0.0240 0.0206 0.0234 6,671,926 -0.00(-8.48%)
Oct 04, 2002 0.0316 0.0331 0.0228 0.0256 4,533,320 -0.01(-21.95%)
Oct 03, 2002 0.0348 0.0355 0.0316 0.0328 4,575,129 -0.00(-10.03%)
Oct 02, 2002 0.0376 0.0376 0.0354 0.0364 937,528 -0.00(-0.62%)
Oct 01, 2002 0.0364 0.0388 0.0354 0.0367 1,884,687 -0.00(-4.18%)
Sep 30, 2002 0.0379 0.0402 0.0378 0.0383 610,498 -0.00(-1.47%)
Sep 27, 2002 0.0389 0.0394 0.0377 0.0388 1,786,973 -0.00(-1.45%)
Sep 26, 2002 0.0399 0.0402 0.0388 0.0394 1,744,594 -0.00(-1.43%)
Sep 25, 2002 0.0388 0.0401 0.0388 0.0400 1,886,876 +0.00(+2.94%)
Sep 24, 2002 0.0386 0.0394 0.0386 0.0388 431,223 +0.00(+0.00%)
Sep 23, 2002 0.0389 0.0394 0.0383 0.0388 776,530 -0.00(-1.45%)
Sep 20, 2002 0.0399 0.0399 0.0390 0.0394 184,309 -0.00(-0.29%)
Sep 19, 2002 0.0397 0.0403 0.0377 0.0395 1,422,818 -0.00(-1.40%)
Sep 18, 2002 0.0386 0.0401 0.0377 0.0401 933,150 +0.00(+6.33%)
Sep 17, 2002 0.0362 0.0377 0.0362 0.0377 282,374 +0.00(+1.54%)
Sep 16, 2002 0.0371 0.0380 0.0367 0.0371 766,133 +0.00(+0.00%)
Sep 13, 2002 0.0360 0.0381 0.0353 0.0371 472,813 +0.00(+2.85%)
Sep 12, 2002 0.0361 0.0389 0.0355 0.0361 1,776,269 +0.00(+0.32%)
Sep 11, 2002 0.0365 0.0367 0.0355 0.0360 242,973 +0.00(+1.29%)
Sep 10, 2002 0.0383 0.0384 0.0348 0.0355 1,305,710 -0.00(-5.79%)
Sep 09, 2002 0.0399 0.0399 0.0377 0.0377 577,248 -0.00(-5.69%)
Sep 06, 2002 0.0375 0.0404 0.0343 0.0400 5,243,591 +0.00(+0.29%)
Sep 05, 2002 0.0388 0.0401 0.0378 0.0399 1,019,876 +0.00(+2.35%)
Sep 04, 2002 0.0385 0.0396 0.0384 0.0389 478,723 -0.00(-1.44%)
Sep 03, 2002 0.0396 0.0400 0.0384 0.0395 1,339,638 -0.00(-2.81%)
Aug 30, 2002 0.0367 0.0407 0.0349 0.0407 1,609,974 +0.00(+6.27%)
Aug 29, 2002 0.0368 0.0383 0.0343 0.0383 1,407,496 +0.00(+0.30%)
Aug 28, 2002 0.0387 0.0394 0.0365 0.0381 2,273,511 -0.00(-3.72%)
Aug 27, 2002 0.0345 0.0417 0.0343 0.0396 4,718,571 +0.01(+16.84%)
Aug 26, 2002 0.0312 0.0339 0.0303 0.0339 1,781,938 +0.00(+10.78%)
Aug 23, 2002 0.0296 0.0306 0.0291 0.0306 1,221,260 +0.00(+2.29%)
Aug 22, 2002 0.0296 0.0299 0.0280 0.0299 1,398,740 +0.00(+0.77%)
Aug 21, 2002 0.0289 0.0297 0.0287 0.0297 1,887,796 +0.00(+1.56%)
Aug 20, 2002 0.0270 0.0292 0.0263 0.0292 1,540,124 +0.00(+4.07%)
Aug 16, 2002 0.0267 0.0284 0.0267 0.0281 971,894 +0.00(+3.36%)
Aug 15, 2002 0.0284 0.0286 0.0266 0.0272 939,060 -0.00(-3.25%)
Aug 14, 2002 0.0265 0.0282 0.0258 0.0281 6,487,507 +0.00(+4.28%)
Aug 13, 2002 0.0257 0.0272 0.0243 0.0269 2,854,393 +0.00(+4.84%)
Aug 12, 2002 0.0252 0.0258 0.0218 0.0257 1,569,478 +0.01(+29.24%)
Aug 07, 2002 0.0225 0.0225 0.0199 0.0199 229,839 -0.00(-1.64%)
Aug 06, 2002 0.0210 0.0227 0.0193 0.0202 2,040,103 +0.00(+1.72%)
Aug 05, 2002 0.0215 0.0217 0.0194 0.0199 1,394,362 -0.00(-2.25%)
Aug 02, 2002 0.0204 0.0211 0.0201 0.0203 855,880 -0.00(-2.20%)
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.