Netease Inc ADR (NQ: NTES )

77.05 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.3826 0.3840 0.3632 0.3689 33,425,826 -0.00(-0.77%)
May 29, 2003 0.3667 0.3800 0.3617 0.3717 35,093,836 +0.01(+2.84%)
May 28, 2003 0.3825 0.3860 0.3561 0.3615 58,977,868 -0.01(-2.10%)
May 27, 2003 0.3278 0.3706 0.3269 0.3692 63,592,252 +0.03(+8.86%)
May 23, 2003 0.3175 0.3398 0.3120 0.3392 51,826,448 +0.03(+9.03%)
May 22, 2003 0.2878 0.3129 0.2838 0.3111 44,156,240 +0.03(+10.28%)
May 21, 2003 0.2833 0.2869 0.2759 0.2821 26,602,754 -0.01(-2.56%)
May 20, 2003 0.3133 0.3175 0.2823 0.2895 48,280,288 -0.02(-5.76%)
May 19, 2003 0.3143 0.3218 0.2926 0.3072 47,148,584 -0.02(-5.15%)
May 16, 2003 0.3164 0.3304 0.3117 0.3239 20,493,294 +0.01(+2.35%)
May 15, 2003 0.3282 0.3295 0.3071 0.3165 30,582,332 -0.01(-2.12%)
May 14, 2003 0.3159 0.3265 0.3070 0.3233 34,599,124 +0.02(+4.93%)
May 13, 2003 0.2838 0.3082 0.2827 0.3081 33,336,078 +0.02(+6.22%)
May 12, 2003 0.2804 0.2940 0.2754 0.2901 29,380,578 +0.01(+3.42%)
May 09, 2003 0.2838 0.2860 0.2770 0.2805 14,618,053 +0.00(+0.53%)
May 08, 2003 0.2799 0.2862 0.2747 0.2790 17,231,702 -0.00(-1.01%)
May 07, 2003 0.2787 0.2967 0.2765 0.2819 41,098,224 -0.00(-1.59%)
May 06, 2003 0.3044 0.3074 0.2712 0.2864 62,718,844 -0.02(-5.96%)
May 05, 2003 0.2810 0.3047 0.2730 0.3046 57,664,476 +0.03(+11.87%)
May 02, 2003 0.2510 0.2791 0.2510 0.2723 48,214,620 +0.02(+8.56%)
May 01, 2003 0.2433 0.2523 0.2398 0.2508 20,392,600 +0.00(+0.97%)
Apr 30, 2003 0.2429 0.2524 0.2361 0.2484 21,106,210 +0.00(+1.97%)
Apr 29, 2003 0.2546 0.2563 0.2370 0.2436 67,328,848 +0.01(+5.49%)
Apr 28, 2003 0.2181 0.2354 0.1978 0.2309 77,768,128 +0.01(+4.33%)
Apr 25, 2003 0.2672 0.2672 0.2205 0.2213 66,240,924 -0.03(-13.13%)
Apr 24, 2003 0.2342 0.2621 0.2313 0.2548 48,394,116 +0.02(+8.94%)
Apr 23, 2003 0.2426 0.2503 0.2285 0.2339 33,745,420 -0.00(-2.01%)
Apr 22, 2003 0.2581 0.2672 0.2370 0.2387 60,205,888 -0.02(-6.70%)
Apr 21, 2003 0.2414 0.2603 0.2381 0.2558 35,260,196 +0.02(+7.95%)
Apr 17, 2003 0.2291 0.2409 0.2256 0.2370 18,214,558 +0.01(+2.72%)
Apr 16, 2003 0.2374 0.2427 0.2298 0.2307 36,678,660 -0.00(-0.25%)
Apr 15, 2003 0.2207 0.2321 0.2160 0.2313 28,601,300 +0.01(+4.87%)
Apr 14, 2003 0.2222 0.2284 0.2189 0.2205 18,834,042 +0.00(+0.31%)
Apr 11, 2003 0.2237 0.2261 0.2133 0.2199 24,352,476 +0.00(+1.69%)
Apr 10, 2003 0.2027 0.2181 0.1894 0.2162 32,675,004 +0.02(+8.17%)
Apr 09, 2003 0.2153 0.2159 0.1970 0.1999 28,165,692 -0.01(-6.62%)
Apr 08, 2003 0.2159 0.2221 0.2084 0.2140 25,797,208 -0.00(-0.27%)
Apr 07, 2003 0.2113 0.2194 0.2067 0.2146 45,957,776 +0.02(+10.66%)
Apr 04, 2003 0.1939 0.1963 0.1873 0.1939 23,065,352 +0.01(+3.47%)
Apr 03, 2003 0.1806 0.1879 0.1725 0.1874 19,090,152 +0.01(+6.70%)
Apr 02, 2003 0.1802 0.1844 0.1734 0.1757 13,591,418 +0.00(+1.90%)
Apr 01, 2003 0.1719 0.1767 0.1638 0.1724 20,075,196 +0.00(+0.96%)
Mar 31, 2003 0.1838 0.1883 0.1660 0.1707 28,388,442 -0.02(-10.48%)
Mar 28, 2003 0.1982 0.1991 0.1899 0.1907 11,920,149 -0.00(-2.45%)
Mar 27, 2003 0.1856 0.2024 0.1846 0.1955 54,829,212 +0.01(+3.13%)
Mar 26, 2003 0.1625 0.1898 0.1622 0.1896 43,486,432 +0.03(+16.90%)
Mar 25, 2003 0.1553 0.1667 0.1532 0.1622 10,080,831 +0.01(+3.95%)
Mar 24, 2003 0.1656 0.1656 0.1554 0.1560 14,129,712 -0.02(-8.87%)
Mar 21, 2003 0.1679 0.1735 0.1667 0.1712 15,059,134 +0.00(+2.67%)
Mar 20, 2003 0.1607 0.1689 0.1599 0.1667 9,111,460 +0.00(+1.53%)
Mar 19, 2003 0.1567 0.1671 0.1548 0.1642 12,872,840 +0.01(+6.52%)
Mar 18, 2003 0.1564 0.1590 0.1506 0.1542 8,919,311 +0.00(+0.37%)
Mar 17, 2003 0.1371 0.1558 0.1348 0.1536 23,866,456 +0.01(+10.16%)
Mar 14, 2003 0.1351 0.1400 0.1339 0.1394 17,522,466 +0.01(+5.53%)
Mar 13, 2003 0.1405 0.1428 0.1279 0.1321 35,113,536 -0.00(-1.28%)
Mar 12, 2003 0.1214 0.1359 0.1199 0.1339 34,533,452 +0.01(+9.74%)
Mar 11, 2003 0.1155 0.1232 0.1155 0.1220 17,012,804 +0.01(+4.71%)
Mar 10, 2003 0.1193 0.1205 0.1155 0.1165 12,100,718 -0.00(-2.86%)
Mar 07, 2003 0.1221 0.1255 0.1190 0.1199 19,665,856 -0.01(-4.46%)
Mar 06, 2003 0.1289 0.1296 0.1228 0.1255 11,485,613 -0.00(-0.81%)
Mar 05, 2003 0.1228 0.1291 0.1179 0.1265 23,176,990 +0.00(+0.73%)
Mar 04, 2003 0.1371 0.1376 0.1233 0.1256 26,434,202 -0.01(-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.