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 (%)
Aug 29, 2003 0.5669 0.5899 0.5648 0.5825 26,939,434 +0.01(+2.00%)
Aug 28, 2003 0.5613 0.5813 0.5499 0.5710 30,251,320 +0.01(+2.21%)
Aug 27, 2003 0.5619 0.5681 0.5516 0.5587 23,734,808 -0.00(-0.10%)
Aug 26, 2003 0.5237 0.5600 0.5179 0.5593 51,066,068 +0.03(+5.27%)
Aug 25, 2003 0.5425 0.5442 0.5253 0.5313 30,126,550 -0.02(-2.76%)
Aug 22, 2003 0.5594 0.5651 0.5416 0.5464 40,974,996 -0.01(-1.54%)
Aug 21, 2003 0.5927 0.5927 0.5539 0.5549 78,147,784 -0.03(-5.10%)
Aug 20, 2003 0.5302 0.5880 0.5266 0.5848 67,073,872 +0.04(+6.53%)
Aug 19, 2003 0.5602 0.5672 0.5408 0.5489 45,725,024 -0.00(-0.41%)
Aug 18, 2003 0.5138 0.5596 0.5118 0.5512 57,689,836 +0.04(+8.40%)
Aug 15, 2003 0.5062 0.5191 0.4921 0.5085 15,300,776 +0.00(+0.25%)
Aug 14, 2003 0.5184 0.5189 0.5006 0.5072 28,574,582 -0.01(-1.99%)
Aug 13, 2003 0.5185 0.5261 0.5122 0.5175 32,987,510 -0.00(-0.13%)
Aug 12, 2003 0.5094 0.5195 0.4968 0.5182 30,021,480 +0.00(+0.93%)
Aug 11, 2003 0.5195 0.5290 0.5006 0.5134 59,896,300 +0.00(+0.36%)
Aug 08, 2003 0.4910 0.5134 0.4433 0.5115 128,200,368 +0.03(+5.86%)
Aug 07, 2003 0.4882 0.4967 0.4607 0.4832 70,035,528 -0.02(-4.58%)
Aug 06, 2003 0.5356 0.5385 0.4964 0.5064 51,245,560 -0.02(-4.23%)
Aug 05, 2003 0.5383 0.5619 0.5219 0.5288 52,900,408 -0.01(-0.96%)
Aug 04, 2003 0.5450 0.5471 0.5163 0.5339 53,001,100 -0.02(-2.87%)
Aug 01, 2003 0.5763 0.5809 0.5665 0.5497 39,873,996 -0.03(-4.62%)
Jul 31, 2003 0.5750 0.5854 0.5596 0.5763 57,065,984 +0.00(+0.52%)
Jul 30, 2003 0.5745 0.5809 0.5573 0.5733 52,703,404 -0.01(-1.10%)
Jul 29, 2003 0.5875 0.5963 0.5618 0.5797 196,865,600 +0.07(+14.30%)
Jul 28, 2003 0.4933 0.5159 0.4854 0.5072 96,270,120 +0.03(+5.56%)
Jul 25, 2003 0.4710 0.4823 0.4466 0.4805 57,330,848 +0.01(+2.99%)
Jul 24, 2003 0.4311 0.4680 0.4226 0.4665 89,344,272 +0.06(+14.56%)
Jul 23, 2003 0.4032 0.4140 0.3968 0.4073 51,436,000 -0.02(-5.04%)
Jul 22, 2003 0.4446 0.4479 0.4131 0.4289 34,049,152 -0.01(-1.96%)
Jul 21, 2003 0.4443 0.4573 0.4308 0.4374 39,554,368 -0.01(-1.36%)
Jul 18, 2003 0.4090 0.4450 0.4008 0.4435 48,588,172 +0.04(+11.29%)
Jul 17, 2003 0.4149 0.4313 0.3872 0.3985 70,035,528 -0.04(-9.26%)
Jul 16, 2003 0.4475 0.4475 0.4260 0.4391 25,667,654 -0.00(-0.57%)
Jul 15, 2003 0.4604 0.4619 0.4375 0.4416 38,514,616 -0.01(-3.28%)
Jul 14, 2003 0.4723 0.4759 0.4512 0.4566 45,431,704 +0.00(+0.35%)
Jul 11, 2003 0.4373 0.4557 0.4163 0.4550 54,769,028 +0.02(+4.59%)
Jul 10, 2003 0.4618 0.4758 0.4331 0.4350 63,109,680 -0.04(-8.22%)
Jul 09, 2003 0.4453 0.4765 0.4397 0.4740 58,107,924 +0.03(+7.10%)
Jul 08, 2003 0.4466 0.4562 0.4357 0.4426 76,328,760 -0.00(-1.02%)
Jul 07, 2003 0.4359 0.4477 0.4235 0.4471 38,547,448 +0.02(+4.04%)
Jul 03, 2003 0.4160 0.4325 0.4083 0.4298 20,773,156 +0.01(+1.98%)
Jul 02, 2003 0.4456 0.4499 0.4195 0.4214 56,194,780 -0.01(-3.25%)
Jul 01, 2003 0.4193 0.4356 0.3968 0.4356 65,662,000 +0.02(+4.58%)
Jun 30, 2003 0.3968 0.4266 0.3884 0.4165 68,453,656 +0.03(+7.26%)
Jun 27, 2003 0.4034 0.4157 0.3826 0.3883 55,794,204 -0.01(-2.47%)
Jun 26, 2003 0.3619 0.4014 0.3614 0.3981 48,831,144 +0.04(+10.49%)
Jun 25, 2003 0.3461 0.3659 0.3440 0.3603 30,932,084 +0.01(+3.95%)
Jun 24, 2003 0.3327 0.3537 0.3244 0.3466 30,181,274 +0.01(+2.78%)
Jun 23, 2003 0.3593 0.3666 0.3217 0.3373 51,217,104 -0.02(-6.28%)
Jun 20, 2003 0.3528 0.3762 0.3421 0.3599 57,959,076 +0.01(+3.65%)
Jun 19, 2003 0.3778 0.3890 0.3383 0.3472 60,255,288 -0.03(-8.52%)
Jun 18, 2003 0.3923 0.3997 0.3742 0.3795 64,243,560 -0.03(-8.05%)
Jun 17, 2003 0.4170 0.4203 0.4026 0.4128 29,782,884 +0.00(+1.01%)
Jun 16, 2003 0.3884 0.4093 0.3664 0.4086 43,115,792 +0.02(+6.17%)
Jun 13, 2003 0.3970 0.4021 0.3796 0.3849 19,976,378 -0.01(-3.30%)
Jun 12, 2003 0.3969 0.4052 0.3867 0.3980 33,252,374 +0.01(+1.48%)
Jun 11, 2003 0.3800 0.3940 0.3700 0.3922 28,237,484 +0.01(+3.90%)
Jun 10, 2003 0.3729 0.3843 0.3660 0.3775 25,969,730 +0.01(+2.48%)
Jun 09, 2003 0.3707 0.3788 0.3564 0.3683 26,955,458 -0.00(-0.65%)
Jun 06, 2003 0.3986 0.3986 0.3655 0.3707 37,579,932 -0.02(-4.59%)
Jun 05, 2003 0.3800 0.3986 0.3780 0.3885 40,160,708 +0.00(+0.83%)
Jun 04, 2003 0.3810 0.3940 0.3519 0.3853 67,161,432 +0.01(+2.52%)
Jun 03, 2003 0.3351 0.3793 0.3326 0.3759 57,810,228 +0.04(+10.44%)
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.