Netease Inc ADR (NQ: NTES )

102.24 USD +0.49 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.263 2.300 2.025 2.051 23,232,500 -0.13(-5.94%)
Apr 29, 2004 2.124 2.309 2.111 2.181 21,364,000 -0.10(-4.26%)
Apr 28, 2004 2.451 2.490 2.228 2.278 21,524,000 -0.23(-9.33%)
Apr 27, 2004 2.480 2.587 2.474 2.513 7,327,500 +0.03(+1.31%)
Apr 26, 2004 2.566 2.566 2.455 2.480 9,313,500 -0.09(-3.56%)
Apr 23, 2004 2.625 2.625 2.546 2.571 4,780,000 -0.04(-1.38%)
Apr 22, 2004 2.470 2.700 2.454 2.607 8,252,000 +0.14(+5.67%)
Apr 21, 2004 2.466 2.549 2.384 2.467 9,009,000 -0.01(-0.22%)
Apr 20, 2004 2.614 2.640 2.455 2.473 6,718,000 -0.14(-5.23%)
Apr 19, 2004 2.587 2.632 2.535 2.610 4,781,000 +0.03(+0.99%)
Apr 16, 2004 2.575 2.598 2.485 2.584 5,680,500 +0.01(+0.45%)
Apr 15, 2004 2.670 2.699 2.538 2.572 5,817,000 -0.10(-3.65%)
Apr 14, 2004 2.700 2.705 2.612 2.670 7,564,500 -0.08(-2.91%)
Apr 13, 2004 2.808 2.824 2.694 2.750 5,266,500 -0.06(-2.05%)
Apr 12, 2004 2.821 2.850 2.785 2.808 3,475,500 -0.02(-0.80%)
Apr 08, 2004 2.779 2.858 2.751 2.830 8,435,500 +0.15(+5.40%)
Apr 07, 2004 2.649 2.692 2.627 2.685 4,709,000 +0.03(+1.09%)
Apr 06, 2004 2.675 2.678 2.631 2.656 5,020,000 -0.04(-1.48%)
Apr 05, 2004 2.711 2.776 2.680 2.696 5,872,000 -0.01(-0.55%)
Apr 02, 2004 2.600 2.733 2.595 2.711 10,822,000 +0.17(+6.56%)
Apr 01, 2004 2.493 2.565 2.490 2.544 4,959,000 +0.05(+2.19%)
Mar 31, 2004 2.525 2.581 2.475 2.490 5,164,500 -0.03(-1.37%)
Mar 30, 2004 2.530 2.590 2.522 2.524 6,030,000 +0.02(+0.76%)
Mar 29, 2004 2.455 2.533 2.450 2.505 7,651,000 +0.08(+3.49%)
Mar 26, 2004 2.380 2.453 2.353 2.421 6,612,000 +0.04(+1.49%)
Mar 25, 2004 2.317 2.385 2.301 2.385 6,172,000 +0.09(+4.03%)
Mar 24, 2004 2.345 2.385 2.290 2.292 8,416,000 -0.04(-1.71%)
Mar 23, 2004 2.345 2.373 2.244 2.333 7,386,000 +0.04(+1.74%)
Mar 22, 2004 2.354 2.362 2.272 2.292 7,107,000 -0.10(-4.34%)
Mar 19, 2004 2.421 2.429 2.390 2.397 5,466,000 -0.00(-0.04%)
Mar 18, 2004 2.393 2.421 2.340 2.397 7,872,500 -0.01(-0.31%)
Mar 17, 2004 2.381 2.437 2.333 2.405 11,484,500 +0.08(+3.53%)
Mar 16, 2004 2.295 2.357 2.276 2.323 14,984,000 +0.05(+2.38%)
Mar 15, 2004 2.460 2.507 2.213 2.269 35,628,000 -0.26(-10.14%)
Mar 12, 2004 2.558 2.595 2.491 2.525 12,373,000 +0.00(+0.02%)
Mar 11, 2004 2.441 2.598 2.406 2.525 19,384,000 +0.08(+3.44%)
Mar 10, 2004 2.625 2.630 2.440 2.441 21,017,500 -0.20(-7.64%)
Mar 09, 2004 2.709 2.729 2.612 2.643 11,585,500 -0.07(-2.63%)
Mar 08, 2004 2.829 2.873 2.710 2.714 12,398,500 -0.13(-4.71%)
Mar 05, 2004 2.860 2.920 2.818 2.848 10,715,500 -0.07(-2.43%)
Mar 04, 2004 2.785 2.925 2.781 2.919 18,766,000 +0.13(+4.62%)
Mar 03, 2004 2.728 2.810 2.688 2.790 11,556,000 +0.05(+1.90%)
Mar 02, 2004 2.825 2.882 2.736 2.738 16,002,500 -0.11(-3.98%)
Mar 01, 2004 2.662 2.900 2.658 2.852 24,655,000 +0.20(+7.54%)
Feb 27, 2004 2.580 2.686 2.578 2.651 18,169,500 +0.09(+3.66%)
Feb 26, 2004 2.556 2.579 2.498 2.558 13,842,000 +0.05(+1.93%)
Feb 25, 2004 2.425 2.520 2.420 2.510 8,331,000 +0.08(+3.48%)
Feb 24, 2004 2.460 2.494 2.416 2.425 7,389,000 -0.05(-2.16%)
Feb 23, 2004 2.562 2.572 2.467 2.478 14,441,500 -0.02(-0.82%)
Feb 20, 2004 2.439 2.513 2.372 2.499 18,534,000 +0.08(+3.16%)
Feb 19, 2004 2.558 2.591 2.397 2.422 23,299,000 -0.15(-5.85%)
Feb 18, 2004 2.264 2.596 2.248 2.573 53,493,500 +0.51(+24.60%)
Feb 17, 2004 2.040 2.093 1.994 2.065 15,159,000 +0.02(+1.15%)
Feb 13, 2004 2.116 2.133 2.040 2.042 7,766,000 -0.06(-2.88%)
Feb 12, 2004 2.111 2.147 2.100 2.102 5,203,500 -0.01(-0.61%)
Feb 11, 2004 2.155 2.195 2.111 2.115 5,675,500 -0.03(-1.63%)
Feb 10, 2004 2.117 2.161 2.112 2.150 4,647,000 +0.03(+1.61%)
Feb 09, 2004 2.099 2.185 2.085 2.116 7,178,500 +0.04(+1.98%)
Feb 06, 2004 2.079 2.097 2.038 2.075 6,373,500 +0.01(+0.31%)
Feb 05, 2004 2.060 2.108 2.015 2.068 8,943,500 +0.03(+1.42%)
Feb 04, 2004 2.216 2.247 2.031 2.039 16,662,000 -0.18(-7.90%)
Feb 03, 2004 2.210 2.289 2.176 2.215 19,058,000 -0.15(-6.46%)
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.