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 (%)
Oct 31, 2003
0.5209
0.5419
0.5118
0.5191
183,550,560
-0.01(-1.71%)
Oct 30, 2003
0.5784
0.5890
0.5234
0.5281
217,954,848
-0.05(-8.68%)
Oct 29, 2003
0.6025
0.6189
0.5599
0.5784
432,782,240
-0.17(-22.60%)
Oct 27, 2003
0.7647
0.7647
0.7327
0.7473
103,905,184
+0.01(+1.36%)
Oct 24, 2003
0.6853
0.7477
0.6841
0.7372
171,756,128
+0.07(+9.78%)
Oct 23, 2003
0.6818
0.7017
0.6413
0.6716
150,980,784
-0.01(-2.10%)
Oct 22, 2003
0.6726
0.7091
0.6676
0.6859
152,018,352
+0.01(+0.94%)
Oct 21, 2003
0.7758
0.7946
0.6785
0.6795
224,633,904
-0.09(-11.92%)
Oct 20, 2003
0.7407
0.7749
0.7240
0.7715
99,475,664
+0.04(+5.70%)
Oct 17, 2003
0.7645
0.7679
0.7245
0.7299
88,185,968
-0.04(-4.84%)
Oct 16, 2003
0.7325
0.7692
0.7150
0.7670
96,308,952
+0.03(+4.71%)
Oct 15, 2003
0.7880
0.7892
0.7207
0.7325
96,402,528
-0.05(-5.95%)
Oct 14, 2003
0.7911
0.8014
0.7739
0.7789
66,537,384
-0.02(-2.57%)
Oct 13, 2003
0.8168
0.8183
0.7858
0.7995
59,978,056
-0.00(-0.38%)
Oct 10, 2003
0.7835
0.8058
0.7698
0.8026
93,578,320
+0.03(+3.54%)
Oct 09, 2003
0.7966
0.8223
0.7652
0.7751
124,664,592
+0.00(+0.03%)
Oct 08, 2003
0.7538
0.7823
0.7354
0.7749
86,742,088
+0.02(+3.05%)
Oct 07, 2003
0.7514
0.7697
0.7345
0.7520
79,752,376
-0.00(-0.53%)
Oct 06, 2003
0.7167
0.7561
0.7128
0.7560
65,053,032
+0.05(+7.00%)
Oct 03, 2003
0.6995
0.7172
0.6853
0.7065
102,467,192
+0.03(+4.87%)
Oct 02, 2003
0.6269
0.6825
0.6266
0.6737
102,448,608
+0.05(+7.49%)
Oct 01, 2003
0.6465
0.6550
0.5996
0.6268
144,410,896
-0.01(-1.75%)
Sep 30, 2003
0.6716
0.6806
0.6366
0.6380
119,647,408
-0.04(-5.94%)
Sep 29, 2003
0.6276
0.6805
0.5913
0.6783
190,562,480
+0.06(+10.12%)
Sep 26, 2003
0.6978
0.7099
0.5953
0.6159
152,362,656
-0.09(-12.78%)
Sep 25, 2003
0.7441
0.7498
0.7041
0.7061
94,094,320
-0.03(-4.54%)
Sep 24, 2003
0.7718
0.7894
0.7399
0.7397
78,958,264
-0.03(-4.16%)
Sep 23, 2003
0.7582
0.7829
0.7429
0.7718
53,912,688
+0.02(+2.33%)
Sep 22, 2003
0.7137
0.7556
0.7087
0.7542
57,836,912
+0.03(+3.51%)
Sep 19, 2003
0.7349
0.7404
0.7207
0.7287
31,315,894
-0.00(-0.58%)
Sep 18, 2003
0.6995
0.7371
0.6967
0.7329
40,899,520
+0.03(+4.65%)
Sep 17, 2003
0.7103
0.7184
0.6921
0.7003
45,206,460
-0.01(-1.59%)
Sep 16, 2003
0.7040
0.7127
0.6875
0.7116
58,001,456
+0.01(+2.08%)
Sep 15, 2003
0.6816
0.7008
0.6808
0.6971
42,358,416
+0.02(+3.02%)
Sep 12, 2003
0.6700
0.6811
0.6624
0.6767
27,005,104
+0.01(+1.02%)
Sep 11, 2003
0.6625
0.6733
0.6413
0.6698
42,605,764
+0.01(+1.23%)
Sep 10, 2003
0.6584
0.6855
0.6547
0.6617
61,378,220
+0.00(+0.21%)
Sep 09, 2003
0.6469
0.6789
0.6455
0.6604
54,743,504
+0.01(+1.15%)
Sep 08, 2003
0.6367
0.6550
0.6264
0.6528
39,007,128
+0.02(+2.90%)
Sep 05, 2003
0.6391
0.6499
0.6247
0.6344
28,973,038
-0.00(-0.73%)
Sep 04, 2003
0.6282
0.6511
0.6244
0.6391
39,300,448
+0.01(+1.19%)
Sep 03, 2003
0.6575
0.6653
0.6298
0.6316
63,341,712
-0.02(-3.49%)
Sep 02, 2003
0.5846
0.6575
0.5802
0.6544
98,461,256
+0.07(+12.35%)
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%)
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
.