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 29, 2004 2.051 2.126 2.042 2.125 86,368,656 +0.02(+0.98%)
Oct 28, 2004 2.089 2.134 2.079 2.104 82,866,280 -0.01(-0.52%)
Oct 27, 2004 2.044 2.207 2.028 2.115 471,490,208 +0.25(+13.31%)
Oct 26, 2004 1.810 1.867 1.810 1.867 78,251,896 +0.05(+2.61%)
Oct 25, 2004 1.809 1.839 1.801 1.819 78,558,352 -0.01(-0.45%)
Oct 22, 2004 1.917 1.928 1.813 1.827 89,862,280 -0.06(-3.29%)
Oct 21, 2004 1.894 1.929 1.884 1.889 108,888,952 +0.02(+1.15%)
Oct 20, 2004 1.873 1.876 1.825 1.868 108,932,736 -0.03(-1.73%)
Oct 19, 2004 1.909 1.939 1.870 1.901 79,845,480 +0.02(+0.95%)
Oct 18, 2004 1.848 1.899 1.831 1.883 76,518,216 +0.03(+1.78%)
Oct 15, 2004 1.898 1.925 1.817 1.850 109,974,688 -0.04(-2.34%)
Oct 14, 2004 1.954 1.964 1.867 1.894 170,881,056 -0.05(-2.77%)
Oct 13, 2004 1.995 2.015 1.924 1.948 192,184,272 +0.01(+0.52%)
Oct 12, 2004 1.852 1.957 1.848 1.938 176,931,408 +0.07(+3.49%)
Oct 11, 2004 1.813 1.902 1.800 1.873 150,926,256 +0.09(+4.91%)
Oct 08, 2004 1.833 1.858 1.762 1.785 66,177,444 -0.06(-3.24%)
Oct 07, 2004 1.871 1.918 1.829 1.845 161,827,408 -0.02(-0.86%)
Oct 06, 2004 1.784 1.871 1.758 1.861 110,762,728 +0.08(+4.25%)
Oct 05, 2004 1.782 1.821 1.766 1.785 53,297,448 -0.00(-0.05%)
Oct 04, 2004 1.782 1.826 1.773 1.786 76,579,512 +0.04(+2.20%)
Oct 01, 2004 1.755 1.779 1.686 1.748 84,897,656 +0.01(+0.84%)
Sep 30, 2004 1.731 1.775 1.701 1.733 53,481,324 +0.01(+0.80%)
Sep 29, 2004 1.672 1.765 1.663 1.720 99,143,584 +0.05(+3.12%)
Sep 28, 2004 1.666 1.683 1.635 1.667 90,895,480 +0.01(+0.58%)
Sep 27, 2004 1.730 1.750 1.644 1.658 116,900,640 -0.09(-4.93%)
Sep 24, 2004 1.731 1.786 1.731 1.744 71,930,104 +0.00(+0.05%)
Sep 23, 2004 1.745 1.762 1.725 1.743 85,309,192 +0.01(+0.69%)
Sep 22, 2004 1.762 1.812 1.725 1.731 94,380,352 -0.05(-2.57%)
Sep 21, 2004 1.808 1.818 1.770 1.777 79,539,016 -0.01(-0.33%)
Sep 20, 2004 1.769 1.839 1.735 1.783 165,408,592 +0.00(+0.08%)
Sep 17, 2004 1.782 1.827 1.754 1.781 103,302,656 -0.00(-0.05%)
Sep 16, 2004 1.762 1.871 1.762 1.782 143,474,944 +0.03(+1.59%)
Sep 15, 2004 1.766 1.831 1.730 1.754 142,380,448 -0.04(-2.29%)
Sep 14, 2004 1.633 1.804 1.622 1.795 254,316,464 +0.15(+9.32%)
Sep 13, 2004 1.618 1.690 1.614 1.642 83,426,656 +0.02(+1.24%)
Sep 10, 2004 1.565 1.633 1.562 1.622 89,590,848 +0.07(+4.47%)
Sep 09, 2004 1.591 1.607 1.520 1.553 190,450,592 -0.08(-4.98%)
Sep 08, 2004 1.612 1.667 1.608 1.634 63,682,000 +0.01(+0.53%)
Sep 07, 2004 1.627 1.666 1.618 1.625 61,948,324 -0.00(-0.25%)
Sep 03, 2004 1.676 1.689 1.615 1.630 48,183,976 -0.05(-3.02%)
Sep 02, 2004 1.645 1.689 1.635 1.680 44,488,964 +0.04(+2.22%)
Sep 01, 2004 1.632 1.663 1.622 1.644 77,551,416 +0.01(+0.62%)
Aug 31, 2004 1.636 1.666 1.618 1.634 65,599,552 -0.00(-0.20%)
Aug 30, 2004 1.649 1.679 1.634 1.637 62,263,536 -0.01(-0.72%)
Aug 27, 2004 1.644 1.656 1.617 1.649 44,418,916 +0.01(+0.70%)
Aug 26, 2004 1.602 1.677 1.600 1.637 103,994,376 -0.02(-1.13%)
Aug 25, 2004 1.530 1.672 1.529 1.656 139,473,472 +0.15(+9.78%)
Aug 24, 2004 1.540 1.556 1.503 1.508 34,139,436 -0.03(-1.67%)
Aug 23, 2004 1.564 1.586 1.522 1.534 62,438,656 -0.02(-1.09%)
Aug 20, 2004 1.526 1.565 1.521 1.551 50,880,804 +0.03(+1.65%)
Aug 19, 2004 1.550 1.568 1.489 1.526 95,623,696 +1.15(+308.69%)
Aug 17, 2004 0.3636 0.3741 0.3617 0.3733 14,775,660 +0.01(+3.06%)
Aug 16, 2004 0.3430 0.3638 0.3406 0.3623 32,066,466 +0.02(+5.70%)
Aug 13, 2004 0.3494 0.3562 0.3215 0.3427 84,538,664 -0.01(-4.00%)
Aug 12, 2004 0.3643 0.3751 0.3566 0.3570 20,044,550 -0.01(-2.19%)
Aug 11, 2004 0.3540 0.3723 0.3464 0.3650 29,376,200 +0.00(+0.16%)
Aug 10, 2004 0.3616 0.3860 0.3483 0.3644 50,966,176 +0.01(+2.04%)
Aug 09, 2004 0.3690 0.3754 0.3556 0.3571 15,240,732 -0.01(-2.03%)
Aug 06, 2004 0.3633 0.3815 0.3559 0.3646 23,476,882 -0.01(-1.60%)
Aug 05, 2004 0.3751 0.3820 0.3680 0.3705 20,780,050 -0.00(-0.76%)
Aug 04, 2004 0.3786 0.3937 0.3733 0.3733 33,463,040 -0.01(-2.10%)
Aug 03, 2004 0.4156 0.4163 0.3813 0.3813 88,518,240 -0.05(-12.27%)
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.