Netease Inc Ads (NQ: NTES )

113.09 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.675 1.681 1.590 1.615 7,635,000 -0.01(-0.77%)
May 29, 2003 1.605 1.663 1.583 1.627 8,016,000 +0.04(+2.84%)
May 28, 2003 1.675 1.690 1.559 1.583 13,471,500 -0.03(-2.10%)
May 27, 2003 1.435 1.623 1.431 1.617 14,525,500 +0.13(+8.86%)
May 23, 2003 1.390 1.488 1.366 1.485 11,838,000 +0.12(+9.03%)
May 22, 2003 1.260 1.370 1.242 1.362 10,086,000 +0.13(+10.28%)
May 21, 2003 1.240 1.256 1.208 1.235 6,076,500 -0.03(-2.56%)
May 20, 2003 1.371 1.390 1.236 1.268 11,028,000 -0.08(-5.76%)
May 19, 2003 1.376 1.409 1.281 1.345 10,769,500 -0.07(-5.15%)
May 16, 2003 1.385 1.446 1.365 1.418 4,681,000 +0.03(+2.35%)
May 15, 2003 1.437 1.442 1.345 1.385 6,985,500 -0.03(-2.12%)
May 14, 2003 1.383 1.429 1.344 1.415 7,903,000 +0.07(+4.93%)
May 13, 2003 1.242 1.349 1.238 1.349 7,614,500 +0.08(+6.22%)
May 12, 2003 1.228 1.287 1.206 1.270 6,711,000 +0.04(+3.42%)
May 09, 2003 1.242 1.252 1.212 1.228 3,339,000 +0.01(+0.53%)
May 08, 2003 1.226 1.253 1.202 1.222 3,936,000 -0.01(-1.01%)
May 07, 2003 1.220 1.299 1.210 1.234 9,387,500 -0.02(-1.59%)
May 06, 2003 1.333 1.346 1.188 1.254 14,326,000 -0.08(-5.96%)
May 05, 2003 1.230 1.334 1.195 1.333 13,171,500 +0.14(+11.87%)
May 02, 2003 1.099 1.222 1.099 1.192 11,013,000 +0.09(+8.56%)
May 01, 2003 1.065 1.105 1.050 1.098 4,658,000 +0.01(+0.97%)
Apr 30, 2003 1.063 1.105 1.034 1.087 4,821,000 +0.02(+1.97%)
Apr 29, 2003 1.115 1.122 1.038 1.067 15,379,000 +0.06(+5.49%)
Apr 28, 2003 0.9550 1.030 0.8660 1.011 17,763,500 +0.04(+4.33%)
Apr 25, 2003 1.170 1.170 0.9655 0.9690 15,130,500 -0.15(-13.13%)
Apr 24, 2003 1.026 1.147 1.012 1.115 11,054,000 +0.09(+8.94%)
Apr 23, 2003 1.062 1.096 1.000 1.024 7,708,000 -0.02(-2.01%)
Apr 22, 2003 1.130 1.170 1.038 1.045 13,752,000 -0.08(-6.70%)
Apr 21, 2003 1.057 1.139 1.042 1.120 8,054,000 +0.08(+7.95%)
Apr 17, 2003 1.003 1.054 0.9875 1.038 4,160,500 +0.03(+2.72%)
Apr 16, 2003 1.040 1.062 1.006 1.010 8,378,000 -0.00(-0.25%)
Apr 15, 2003 0.9660 1.016 0.9455 1.012 6,533,000 +0.05(+4.87%)
Apr 14, 2003 0.9730 1.000 0.9585 0.9655 4,302,000 +0.00(+0.31%)
Apr 11, 2003 0.9795 0.9900 0.9340 0.9625 5,562,500 +0.02(+1.69%)
Apr 10, 2003 0.8875 0.9550 0.8290 0.9465 7,463,500 +0.07(+8.17%)
Apr 09, 2003 0.9425 0.9450 0.8625 0.8750 6,433,500 -0.06(-6.62%)
Apr 08, 2003 0.9450 0.9725 0.9125 0.9370 5,892,500 -0.00(-0.27%)
Apr 07, 2003 0.9250 0.9605 0.9050 0.9395 10,497,500 +0.09(+10.66%)
Apr 04, 2003 0.8490 0.8595 0.8200 0.8490 5,268,500 +0.03(+3.47%)
Apr 03, 2003 0.7905 0.8225 0.7550 0.8205 4,360,500 +0.05(+6.70%)
Apr 02, 2003 0.7890 0.8075 0.7590 0.7690 3,104,500 +0.01(+1.90%)
Apr 01, 2003 0.7525 0.7735 0.7170 0.7547 4,585,500 +0.01(+0.96%)
Mar 31, 2003 0.8045 0.8245 0.7266 0.7475 6,484,380 -0.09(-10.48%)
Mar 28, 2003 0.8675 0.8715 0.8315 0.8350 2,722,755 -0.02(-2.45%)
Mar 27, 2003 0.8125 0.8860 0.8080 0.8560 12,523,880 +0.03(+3.13%)
Mar 26, 2003 0.7115 0.8310 0.7100 0.8300 9,933,005 +0.12(+16.90%)
Mar 25, 2003 0.6800 0.7300 0.6705 0.7100 2,302,625 +0.03(+3.95%)
Mar 24, 2003 0.7250 0.7250 0.6805 0.6830 3,227,455 -0.07(-8.87%)
Mar 21, 2003 0.7350 0.7595 0.7300 0.7495 3,439,750 +0.02(+2.67%)
Mar 20, 2003 0.7035 0.7395 0.7000 0.7300 2,081,205 +0.01(+1.53%)
Mar 19, 2003 0.6860 0.7315 0.6775 0.7190 2,940,365 +0.04(+6.52%)
Mar 18, 2003 0.6845 0.6960 0.6595 0.6750 2,037,315 +0.00(+0.37%)
Mar 17, 2003 0.6000 0.6820 0.5900 0.6725 5,451,485 +0.06(+10.16%)
Mar 14, 2003 0.5915 0.6130 0.5860 0.6105 4,002,415 +0.03(+5.53%)
Mar 13, 2003 0.6150 0.6250 0.5600 0.5785 8,020,500 -0.01(-1.28%)
Mar 12, 2003 0.5315 0.5950 0.5250 0.5860 7,888,000 +0.05(+9.74%)
Mar 11, 2003 0.5055 0.5395 0.5055 0.5340 3,886,000 +0.02(+4.71%)
Mar 10, 2003 0.5225 0.5275 0.5054 0.5100 2,764,000 -0.02(-2.86%)
Mar 07, 2003 0.5345 0.5495 0.5210 0.5250 4,492,000 -0.02(-4.46%)
Mar 06, 2003 0.5645 0.5675 0.5375 0.5495 2,623,500 -0.00(-0.81%)
Mar 05, 2003 0.5375 0.5650 0.5160 0.5540 5,294,000 +0.00(+0.73%)
Mar 04, 2003 0.6000 0.6025 0.5400 0.5500 6,038,000 -0.06(-9.17%)
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.