Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
78.90
-0.56 (-0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
2.394
2.421
2.385
2.418
41,598,848
+0.02(+0.70%)
Nov 29, 2004
2.404
2.450
2.394
2.401
44,549,556
-0.02(-0.87%)
Nov 26, 2004
2.379
2.432
2.376
2.422
21,285,372
+0.01(+0.34%)
Nov 24, 2004
2.399
2.438
2.392
2.413
46,931,136
+0.01(+0.34%)
Nov 23, 2004
2.360
2.432
2.355
2.405
60,204,940
+0.05(+2.13%)
Nov 22, 2004
2.386
2.392
2.273
2.355
66,833,088
-0.04(-1.64%)
Nov 19, 2004
2.440
2.460
2.392
2.394
111,093,704
-0.00(-0.08%)
Nov 18, 2004
2.365
2.408
2.331
2.396
69,932,648
+0.01(+0.21%)
Nov 17, 2004
2.367
2.414
2.360
2.391
96,769,200
+0.02(+0.95%)
Nov 16, 2004
2.344
2.386
2.344
2.369
64,968,100
-0.03(-1.37%)
Nov 15, 2004
2.336
2.441
2.335
2.402
89,361,784
+0.03(+1.21%)
Nov 12, 2004
2.326
2.387
2.323
2.373
103,887,672
+0.03(+1.43%)
Nov 11, 2004
2.307
2.365
2.307
2.339
135,102,128
+0.03(+1.17%)
Nov 10, 2004
2.339
2.357
2.309
2.313
88,206,016
-0.03(-1.13%)
Nov 09, 2004
2.369
2.420
2.335
2.339
156,615,152
-0.03(-1.29%)
Nov 08, 2004
2.318
2.398
2.286
2.370
252,167,296
+0.14(+6.38%)
Nov 05, 2004
2.285
2.302
2.173
2.228
116,189,584
-0.06(-2.52%)
Nov 04, 2004
2.136
2.301
2.079
2.285
255,319,392
+0.05(+2.42%)
Nov 03, 2004
2.208
2.268
2.205
2.231
206,532,016
+0.03(+1.54%)
Nov 02, 2004
2.192
2.209
2.181
2.197
103,843,896
+0.02(+0.92%)
Nov 01, 2004
2.119
2.186
2.091
2.177
147,421,552
+0.05(+2.47%)
Oct 29, 2004
2.051
2.126
2.042
2.125
86,367,296
+0.02(+0.98%)
Oct 28, 2004
2.089
2.134
2.079
2.104
82,864,976
-0.01(-0.52%)
Oct 27, 2004
2.044
2.207
2.028
2.115
471,482,784
+0.25(+13.31%)
Oct 26, 2004
1.810
1.867
1.810
1.867
78,250,664
+0.05(+2.61%)
Oct 25, 2004
1.809
1.839
1.801
1.819
78,557,120
-0.01(-0.45%)
Oct 22, 2004
1.917
1.928
1.813
1.827
89,860,864
-0.06(-3.29%)
Oct 21, 2004
1.894
1.929
1.884
1.889
108,887,240
+0.02(+1.15%)
Oct 20, 2004
1.873
1.876
1.825
1.868
108,931,016
-0.03(-1.73%)
Oct 19, 2004
1.909
1.939
1.870
1.901
79,844,224
+0.02(+0.95%)
Oct 18, 2004
1.848
1.899
1.831
1.883
76,517,016
+0.03(+1.78%)
Oct 15, 2004
1.898
1.925
1.817
1.850
109,972,960
-0.04(-2.34%)
Oct 14, 2004
1.954
1.964
1.867
1.895
170,878,368
-0.05(-2.77%)
Oct 13, 2004
1.995
2.015
1.924
1.948
192,181,248
+0.01(+0.52%)
Oct 12, 2004
1.852
1.957
1.848
1.938
176,928,624
+0.07(+3.49%)
Oct 11, 2004
1.813
1.902
1.800
1.873
150,923,872
+0.09(+4.91%)
Oct 08, 2004
1.833
1.858
1.762
1.785
66,176,404
-0.06(-3.24%)
Oct 07, 2004
1.871
1.918
1.829
1.845
161,824,864
-0.02(-0.86%)
Oct 06, 2004
1.784
1.871
1.758
1.861
110,760,984
+0.08(+4.25%)
Oct 05, 2004
1.782
1.821
1.766
1.785
53,296,608
-0.00(-0.05%)
Oct 04, 2004
1.782
1.826
1.773
1.786
76,578,304
+0.04(+2.20%)
Oct 01, 2004
1.755
1.779
1.686
1.748
84,896,320
+0.01(+0.84%)
Sep 30, 2004
1.731
1.775
1.701
1.733
53,480,480
+0.01(+0.80%)
Sep 29, 2004
1.672
1.765
1.663
1.720
99,142,024
+0.05(+3.12%)
Sep 28, 2004
1.666
1.683
1.635
1.667
90,894,048
+0.01(+0.58%)
Sep 27, 2004
1.731
1.750
1.644
1.658
116,898,800
-0.09(-4.93%)
Sep 24, 2004
1.731
1.786
1.731
1.744
71,928,968
+0.00(+0.05%)
Sep 23, 2004
1.745
1.762
1.725
1.743
85,307,848
+0.01(+0.69%)
Sep 22, 2004
1.762
1.812
1.725
1.731
94,378,864
-0.05(-2.57%)
Sep 21, 2004
1.808
1.818
1.770
1.777
79,537,768
-0.01(-0.33%)
Sep 20, 2004
1.769
1.839
1.735
1.783
165,405,984
+0.00(+0.08%)
Sep 17, 2004
1.782
1.827
1.754
1.781
103,301,032
-0.00(-0.05%)
Sep 16, 2004
1.762
1.871
1.762
1.782
143,472,688
+0.03(+1.59%)
Sep 15, 2004
1.766
1.831
1.731
1.754
142,378,208
-0.04(-2.29%)
Sep 14, 2004
1.633
1.805
1.622
1.795
254,312,464
+0.15(+9.32%)
Sep 13, 2004
1.618
1.690
1.614
1.642
83,425,344
+0.02(+1.24%)
Sep 10, 2004
1.565
1.633
1.562
1.622
89,589,440
+0.07(+4.47%)
Sep 09, 2004
1.591
1.607
1.520
1.553
190,447,600
-0.08(-4.98%)
Sep 08, 2004
1.612
1.667
1.608
1.634
63,680,996
+0.01(+0.53%)
Sep 07, 2004
1.627
1.666
1.618
1.625
61,947,348
-0.00(-0.25%)
Sep 03, 2004
1.676
1.689
1.615
1.630
48,183,216
-0.05(-3.02%)
Sep 02, 2004
1.645
1.689
1.635
1.680
44,488,264
+0.04(+2.22%)
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
.