Netease Inc ADR (NQ: NTES )

79.27 +2.57 (+3.35%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 2.454 2.483 2.404 2.418 63,909,656 -0.05(-1.89%)
Dec 30, 2004 2.482 2.488 2.454 2.464 42,238,688 +0.01(+0.45%)
Dec 29, 2004 2.445 2.494 2.435 2.453 55,889,208 +0.02(+0.81%)
Dec 28, 2004 2.397 2.455 2.355 2.434 49,707,508 +0.06(+2.36%)
Dec 27, 2004 2.331 2.397 2.330 2.377 43,096,768 +0.06(+2.44%)
Dec 23, 2004 2.296 2.323 2.281 2.321 19,709,636 +0.01(+0.32%)
Dec 22, 2004 2.283 2.318 2.255 2.313 63,892,144 +0.02(+0.68%)
Dec 21, 2004 2.255 2.306 2.230 2.298 64,470,036 +0.06(+2.91%)
Dec 20, 2004 2.284 2.302 2.219 2.233 70,774,320 -0.05(-1.98%)
Dec 17, 2004 2.277 2.316 2.274 2.278 47,457,232 -0.01(-0.40%)
Dec 16, 2004 2.364 2.364 2.280 2.287 53,919,120 -0.06(-2.57%)
Dec 15, 2004 2.331 2.408 2.319 2.348 53,113,572 +0.03(+1.36%)
Dec 14, 2004 2.306 2.353 2.295 2.316 48,026,368 +0.00(+0.12%)
Dec 13, 2004 2.353 2.353 2.245 2.313 87,900,952 -0.03(-1.48%)
Dec 10, 2004 2.339 2.425 2.318 2.348 76,299,320 +0.02(+0.67%)
Dec 09, 2004 2.269 2.363 2.244 2.333 94,502,936 +0.04(+1.67%)
Dec 08, 2004 2.302 2.307 2.244 2.294 74,443,056 -0.01(-0.55%)
Dec 07, 2004 2.444 2.490 2.296 2.307 106,095,808 -0.15(-5.98%)
Dec 06, 2004 2.434 2.471 2.398 2.454 38,184,684 +0.03(+1.07%)
Dec 03, 2004 2.456 2.474 2.428 2.428 48,595,504 -0.02(-0.91%)
Dec 02, 2004 2.490 2.546 2.417 2.450 86,132,248 -0.04(-1.69%)
Dec 01, 2004 2.444 2.537 2.444 2.492 133,029,096 +0.07(+3.08%)
Nov 30, 2004 2.394 2.421 2.385 2.418 41,599,504 +0.02(+0.70%)
Nov 29, 2004 2.404 2.450 2.394 2.401 44,550,256 -0.02(-0.87%)
Nov 26, 2004 2.379 2.432 2.376 2.422 21,285,706 +0.01(+0.34%)
Nov 24, 2004 2.399 2.438 2.392 2.413 46,931,872 +0.01(+0.34%)
Nov 23, 2004 2.360 2.432 2.355 2.405 60,205,888 +0.05(+2.13%)
Nov 22, 2004 2.386 2.392 2.273 2.355 66,834,140 -0.04(-1.64%)
Nov 19, 2004 2.440 2.460 2.392 2.394 111,095,448 -0.00(-0.08%)
Nov 18, 2004 2.365 2.408 2.331 2.396 69,933,744 +0.01(+0.21%)
Nov 17, 2004 2.367 2.414 2.360 2.391 96,770,720 +0.02(+0.94%)
Nov 16, 2004 2.344 2.386 2.344 2.369 64,969,124 -0.03(-1.37%)
Nov 15, 2004 2.336 2.441 2.335 2.402 89,363,192 +0.03(+1.21%)
Nov 12, 2004 2.326 2.387 2.323 2.373 103,889,304 +0.03(+1.43%)
Nov 11, 2004 2.307 2.365 2.307 2.339 135,104,256 +0.03(+1.17%)
Nov 10, 2004 2.339 2.357 2.309 2.312 88,207,408 -0.03(-1.13%)
Nov 09, 2004 2.369 2.420 2.335 2.339 156,617,616 -0.03(-1.29%)
Nov 08, 2004 2.318 2.398 2.286 2.370 252,171,264 +0.14(+6.38%)
Nov 05, 2004 2.285 2.302 2.173 2.228 116,191,408 -0.06(-2.52%)
Nov 04, 2004 2.136 2.301 2.079 2.285 255,323,408 +0.05(+2.42%)
Nov 03, 2004 2.208 2.268 2.205 2.231 206,535,264 +0.03(+1.54%)
Nov 02, 2004 2.192 2.209 2.181 2.197 103,845,528 +0.02(+0.92%)
Nov 01, 2004 2.119 2.186 2.090 2.177 147,423,872 +0.05(+2.47%)
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%)
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.