Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.0457 0.0491 0.0425 0.0448 1,805,914 -0.00(-7.98%)
Oct 30, 2002 0.0493 0.0497 0.0440 0.0487 5,858,232 -0.00(-0.70%)
Oct 29, 2002 0.0451 0.0493 0.0423 0.0490 352,645,760 +0.00(+8.61%)
Oct 28, 2002 0.0388 0.0445 0.0377 0.0451 5,855,539 +0.01(+19.34%)
Oct 25, 2002 0.0363 0.0378 0.0343 0.0378 269,245 +0.00(+3.12%)
Oct 24, 2002 0.0345 0.0365 0.0345 0.0367 488,144 +0.00(+3.55%)
Oct 23, 2002 0.0370 0.0371 0.0349 0.0354 540,964 -0.00(-3.13%)
Oct 22, 2002 0.0353 0.0371 0.0303 0.0365 949,582 +0.00(+3.39%)
Oct 21, 2002 0.0344 0.0353 0.0344 0.0353 415,907 +0.00(+2.11%)
Oct 18, 2002 0.0340 0.0343 0.0305 0.0346 809,925 -0.00(-2.23%)
Oct 17, 2002 0.0341 0.0354 0.0341 0.0354 297,702 +0.00(+3.33%)
Oct 16, 2002 0.0341 0.0360 0.0317 0.0343 816,492 -0.00(-0.99%)
Oct 15, 2002 0.0339 0.0360 0.0339 0.0346 369,391 +0.00(+3.06%)
Oct 14, 2002 0.0325 0.0337 0.0314 0.0336 280,190 -0.00(-0.34%)
Oct 11, 2002 0.0288 0.0355 0.0288 0.0337 1,144,840 +0.01(+18.95%)
Oct 10, 2002 0.0274 0.0287 0.0274 0.0283 998,177 +0.00(+0.00%)
Oct 09, 2002 0.0258 0.0305 0.0258 0.0283 667,640 -0.00(-0.80%)
Oct 08, 2002 0.0251 0.0291 0.0246 0.0286 2,838,568 +0.01(+21.95%)
Oct 07, 2002 0.0217 0.0240 0.0206 0.0234 6,672,031 -0.00(-8.48%)
Oct 04, 2002 0.0316 0.0331 0.0228 0.0256 4,533,391 -0.01(-21.95%)
Oct 03, 2002 0.0348 0.0355 0.0316 0.0328 4,575,201 -0.00(-10.03%)
Oct 02, 2002 0.0376 0.0376 0.0354 0.0364 937,543 -0.00(-0.62%)
Oct 01, 2002 0.0364 0.0388 0.0354 0.0367 1,884,717 -0.00(-4.18%)
Sep 30, 2002 0.0379 0.0402 0.0378 0.0383 610,508 -0.00(-1.47%)
Sep 27, 2002 0.0389 0.0394 0.0377 0.0388 1,787,001 -0.00(-1.45%)
Sep 26, 2002 0.0399 0.0402 0.0388 0.0394 1,744,622 -0.00(-1.43%)
Sep 25, 2002 0.0388 0.0401 0.0388 0.0400 1,886,906 +0.00(+2.94%)
Sep 24, 2002 0.0386 0.0394 0.0386 0.0388 431,230 +0.00(+0.00%)
Sep 23, 2002 0.0389 0.0394 0.0383 0.0388 776,543 -0.00(-1.45%)
Sep 20, 2002 0.0399 0.0399 0.0390 0.0394 184,312 -0.00(-0.29%)
Sep 19, 2002 0.0397 0.0403 0.0377 0.0395 1,422,841 -0.00(-1.40%)
Sep 18, 2002 0.0386 0.0401 0.0377 0.0401 933,165 +0.00(+6.33%)
Sep 17, 2002 0.0362 0.0377 0.0362 0.0377 282,379 +0.00(+1.54%)
Sep 16, 2002 0.0371 0.0380 0.0367 0.0371 766,145 +0.00(+0.00%)
Sep 13, 2002 0.0360 0.0381 0.0353 0.0371 472,821 +0.00(+2.85%)
Sep 12, 2002 0.0361 0.0389 0.0355 0.0361 1,776,297 +0.00(+0.32%)
Sep 11, 2002 0.0365 0.0367 0.0355 0.0360 242,977 +0.00(+1.29%)
Sep 10, 2002 0.0383 0.0384 0.0348 0.0355 1,305,730 -0.00(-5.79%)
Sep 09, 2002 0.0399 0.0399 0.0377 0.0377 577,257 -0.00(-5.69%)
Sep 06, 2002 0.0375 0.0404 0.0343 0.0400 5,243,674 +0.00(+0.29%)
Sep 05, 2002 0.0388 0.0401 0.0378 0.0399 1,019,892 +0.00(+2.35%)
Sep 04, 2002 0.0385 0.0396 0.0384 0.0389 478,731 -0.00(-1.44%)
Sep 03, 2002 0.0396 0.0400 0.0384 0.0395 1,339,659 -0.00(-2.81%)
Aug 30, 2002 0.0367 0.0407 0.0349 0.0407 1,609,999 +0.00(+6.27%)
Aug 29, 2002 0.0368 0.0383 0.0343 0.0383 1,407,518 +0.00(+0.30%)
Aug 28, 2002 0.0387 0.0394 0.0365 0.0381 2,273,547 -0.00(-3.72%)
Aug 27, 2002 0.0345 0.0417 0.0343 0.0396 4,718,645 +0.01(+16.84%)
Aug 26, 2002 0.0312 0.0339 0.0303 0.0339 1,781,966 +0.00(+10.78%)
Aug 23, 2002 0.0296 0.0306 0.0291 0.0306 1,221,279 +0.00(+2.29%)
Aug 22, 2002 0.0296 0.0299 0.0280 0.0299 1,398,762 +0.00(+0.77%)
Aug 21, 2002 0.0289 0.0297 0.0287 0.0297 1,887,825 +0.00(+1.56%)
Aug 20, 2002 0.0270 0.0292 0.0263 0.0292 1,540,149 +0.00(+4.07%)
Aug 16, 2002 0.0267 0.0284 0.0267 0.0281 971,910 +0.00(+3.36%)
Aug 15, 2002 0.0284 0.0286 0.0266 0.0272 939,075 -0.00(-3.25%)
Aug 14, 2002 0.0265 0.0282 0.0258 0.0281 6,487,609 +0.00(+4.28%)
Aug 13, 2002 0.0257 0.0272 0.0243 0.0269 2,854,438 +0.00(+4.84%)
Aug 12, 2002 0.0252 0.0258 0.0218 0.0257 1,569,503 +0.01(+29.24%)
Aug 07, 2002 0.0225 0.0225 0.0199 0.0199 229,843 -0.00(-1.64%)
Aug 06, 2002 0.0210 0.0227 0.0193 0.0202 2,040,135 +0.00(+1.72%)
Aug 05, 2002 0.0215 0.0217 0.0194 0.0199 1,394,384 -0.00(-2.25%)
Aug 02, 2002 0.0204 0.0211 0.0201 0.0203 855,893 -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.