Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.0379 0.0402 0.0378 0.0383 610,498 -0.00(-1.47%)
Sep 27, 2002 0.0389 0.0394 0.0377 0.0388 1,786,973 -0.00(-1.45%)
Sep 26, 2002 0.0399 0.0402 0.0388 0.0394 1,744,594 -0.00(-1.43%)
Sep 25, 2002 0.0388 0.0401 0.0388 0.0400 1,886,876 +0.00(+2.94%)
Sep 24, 2002 0.0386 0.0394 0.0386 0.0388 431,223 +0.00(+0.00%)
Sep 23, 2002 0.0389 0.0394 0.0383 0.0388 776,530 -0.00(-1.45%)
Sep 20, 2002 0.0399 0.0399 0.0390 0.0394 184,309 -0.00(-0.29%)
Sep 19, 2002 0.0397 0.0403 0.0377 0.0395 1,422,818 -0.00(-1.40%)
Sep 18, 2002 0.0386 0.0401 0.0377 0.0401 933,150 +0.00(+6.33%)
Sep 17, 2002 0.0362 0.0377 0.0362 0.0377 282,374 +0.00(+1.54%)
Sep 16, 2002 0.0371 0.0380 0.0367 0.0371 766,133 +0.00(+0.00%)
Sep 13, 2002 0.0360 0.0381 0.0353 0.0371 472,813 +0.00(+2.85%)
Sep 12, 2002 0.0361 0.0389 0.0355 0.0361 1,776,269 +0.00(+0.32%)
Sep 11, 2002 0.0365 0.0367 0.0355 0.0360 242,973 +0.00(+1.29%)
Sep 10, 2002 0.0383 0.0384 0.0348 0.0355 1,305,710 -0.00(-5.79%)
Sep 09, 2002 0.0399 0.0399 0.0377 0.0377 577,248 -0.00(-5.69%)
Sep 06, 2002 0.0375 0.0404 0.0343 0.0400 5,243,591 +0.00(+0.29%)
Sep 05, 2002 0.0388 0.0401 0.0378 0.0399 1,019,876 +0.00(+2.35%)
Sep 04, 2002 0.0385 0.0396 0.0384 0.0389 478,723 -0.00(-1.44%)
Sep 03, 2002 0.0396 0.0400 0.0384 0.0395 1,339,638 -0.00(-2.81%)
Aug 30, 2002 0.0367 0.0407 0.0349 0.0407 1,609,974 +0.00(+6.27%)
Aug 29, 2002 0.0368 0.0383 0.0343 0.0383 1,407,496 +0.00(+0.30%)
Aug 28, 2002 0.0387 0.0394 0.0365 0.0381 2,273,511 -0.00(-3.72%)
Aug 27, 2002 0.0345 0.0417 0.0343 0.0396 4,718,571 +0.01(+16.84%)
Aug 26, 2002 0.0312 0.0339 0.0303 0.0339 1,781,938 +0.00(+10.78%)
Aug 23, 2002 0.0296 0.0306 0.0291 0.0306 1,221,260 +0.00(+2.29%)
Aug 22, 2002 0.0296 0.0299 0.0280 0.0299 1,398,740 +0.00(+0.77%)
Aug 21, 2002 0.0289 0.0297 0.0287 0.0297 1,887,796 +0.00(+1.56%)
Aug 20, 2002 0.0270 0.0292 0.0263 0.0292 1,540,124 +0.00(+4.07%)
Aug 16, 2002 0.0267 0.0284 0.0267 0.0281 971,894 +0.00(+3.36%)
Aug 15, 2002 0.0284 0.0286 0.0266 0.0272 939,060 -0.00(-3.25%)
Aug 14, 2002 0.0265 0.0282 0.0258 0.0281 6,487,507 +0.00(+4.28%)
Aug 13, 2002 0.0257 0.0272 0.0243 0.0269 2,854,393 +0.00(+4.84%)
Aug 12, 2002 0.0252 0.0258 0.0218 0.0257 1,569,478 +0.01(+29.24%)
Aug 07, 2002 0.0225 0.0225 0.0199 0.0199 229,839 -0.00(-1.64%)
Aug 06, 2002 0.0210 0.0227 0.0193 0.0202 2,040,103 +0.00(+1.72%)
Aug 05, 2002 0.0215 0.0217 0.0194 0.0199 1,394,362 -0.00(-2.25%)
Aug 02, 2002 0.0204 0.0211 0.0201 0.0203 855,880 -0.00(-2.20%)
Aug 01, 2002 0.0233 0.0233 0.0200 0.0208 1,759,917 -0.00(-10.78%)
Jul 31, 2002 0.0204 0.0233 0.0199 0.0233 3,070,005 +0.00(+13.97%)
Jul 30, 2002 0.0183 0.0204 0.0183 0.0204 2,237,328 +0.00(+5.92%)
Jul 29, 2002 0.0184 0.0193 0.0184 0.0193 989,187 +0.00(+6.89%)
Jul 26, 2002 0.0183 0.0185 0.0180 0.0181 720,165 -0.00(-1.80%)
Jul 25, 2002 0.0190 0.0191 0.0184 0.0184 433,412 -0.00(-2.42%)
Jul 24, 2002 0.0187 0.0191 0.0179 0.0188 490,325 -0.00(-0.54%)
Jul 23, 2002 0.0183 0.0191 0.0183 0.0189 7,219,164 +0.00(+4.27%)
Jul 22, 2002 0.0183 0.0186 0.0182 0.0182 387,444 +0.00(+1.99%)
Jul 19, 2002 0.0187 0.0187 0.0178 0.0178 415,900 +0.00(+2.63%)
Jul 17, 2002 0.0162 0.0177 0.0162 0.0174 2,720,867 +0.00(+4.83%)
Jul 12, 2002 0.0171 0.0171 0.0166 0.0166 186,060 -0.00(-4.61%)
Jul 11, 2002 0.0174 0.0174 0.0174 0.0174 26,267 +0.00(+5.48%)
Jul 10, 2002 0.0174 0.0174 0.0165 0.0165 330,531 -0.00(-5.20%)
Jul 09, 2002 0.0167 0.0174 0.0167 0.0174 586,639 +0.00(+2.70%)
Jul 08, 2002 0.0166 0.0169 0.0166 0.0169 232,028 +0.00(+2.07%)
Jul 05, 2002 0.0163 0.0169 0.0163 0.0166 131,337 +0.00(+0.69%)
Jul 04, 2002 0.0168 0.0171 0.0164 0.0164 398,389 +0.00(+0.00%)
Jul 03, 2002 0.0168 0.0171 0.0164 0.0164 398,389 -0.00(-4.00%)
Jul 02, 2002 0.0171 0.0171 0.0160 0.0171 1,013,484 +0.00(+0.00%)
Jul 01, 2002 0.0169 0.0171 0.0162 0.0171 306,453 +0.00(+7.14%)
Jun 28, 2002 0.0166 0.0167 0.0157 0.0160 387,444 +0.00(+2.94%)
Jun 27, 2002 0.0170 0.0171 0.0155 0.0155 166,360 -0.00(-9.27%)
Jun 26, 2002 0.0160 0.0174 0.0160 0.0171 665,441 +0.00(+7.07%)
Jun 25, 2002 0.0159 0.0163 0.0159 0.0160 319,587 +0.00(+3.02%)
Jun 21, 2002 0.0153 0.0155 0.0145 0.0155 435,601 +0.00(+4.54%)
Jun 20, 2002 0.0158 0.0158 0.0148 0.0148 332,720 -0.00(-2.98%)
Jun 19, 2002 0.0160 0.0160 0.0153 0.0153 175,116 -0.00(-0.74%)
Jun 18, 2002 0.0153 0.0179 0.0150 0.0154 982,839 +0.00(+1.50%)
Jun 17, 2002 0.0152 0.0154 0.0146 0.0152 766,133 +0.00(+2.31%)
Jun 14, 2002 0.0140 0.0150 0.0139 0.0148 1,939,411 +0.00(+5.69%)
Jun 12, 2002 0.0140 0.0144 0.0138 0.0140 1,444,708 -0.00(-1.60%)
Jun 11, 2002 0.0128 0.0144 0.0128 0.0143 3,408,198 +0.00(+7.76%)
Jun 10, 2002 0.0142 0.0142 0.0130 0.0132 380,877 -0.00(-1.70%)
Jun 07, 2002 0.0129 0.0135 0.0129 0.0135 85,369 +0.00(+0.00%)
Jun 06, 2002 0.0142 0.0142 0.0128 0.0135 216,706 -0.00(-4.84%)
Jun 05, 2002 0.0138 0.0146 0.0137 0.0142 3,244,027 +0.00(+5.08%)
May 31, 2002 0.0131 0.0135 0.0131 0.0135 376,499 +0.00(+3.51%)
May 28, 2002 0.0126 0.0132 0.0126 0.0130 989,406 -0.00(-0.87%)
May 27, 2002 0.0129 0.0131 0.0129 0.0131 912,793 +0.00(+0.00%)
May 24, 2002 0.0129 0.0131 0.0129 0.0131 912,793 -0.00(-0.86%)
May 23, 2002 0.0127 0.0134 0.0127 0.0132 426,845 -0.00(-0.86%)
May 22, 2002 0.0135 0.0135 0.0131 0.0134 54,723 +0.00(+0.00%)
May 21, 2002 0.0127 0.0134 0.0127 0.0134 67,857 -0.00(-0.85%)
May 20, 2002 0.0123 0.0135 0.0121 0.0135 45,967 -0.00(-0.84%)
May 17, 2002 0.0134 0.0137 0.0132 0.0136 385,255 +0.00(+1.71%)
May 16, 2002 0.0126 0.0136 0.0123 0.0134 275,807 -0.00(-0.85%)
May 15, 2002 0.0135 0.0135 0.0130 0.0135 238,595 -0.00(-1.67%)
May 14, 2002 0.0137 0.0137 0.0137 0.0137 221,084 -0.00(-4.00%)
May 13, 2002 0.0137 0.0143 0.0136 0.0143 672,008 +0.00(+5.04%)
May 10, 2002 0.0126 0.0136 0.0126 0.0136 345,854 +0.00(+3.48%)
May 09, 2002 0.0129 0.0131 0.0119 0.0131 45,967 +0.00(+0.00%)
May 08, 2002 0.0123 0.0134 0.0122 0.0131 1,729,272 +0.00(+5.50%)
May 07, 2002 0.0122 0.0124 0.0120 0.0124 1,495,054 +0.00(+3.81%)
May 06, 2002 0.0123 0.0123 0.0115 0.0120 2,996,675 +0.00(+0.00%)
May 03, 2002 0.0118 0.0122 0.0118 0.0120 1,617,635 +0.00(+0.00%)
May 02, 2002 0.0122 0.0123 0.0119 0.0120 914,982 -0.00(-2.78%)
May 01, 2002 0.0120 0.0126 0.0120 0.0123 2,596,097 +0.00(+0.93%)
Apr 30, 2002 0.0120 0.0126 0.0118 0.0122 5,822,613 +0.00(+1.91%)
Apr 29, 2002 0.0114 0.0122 0.0107 0.0120 7,683,222 +0.00(+0.00%)
Apr 26, 2002 0.0103 0.0120 0.0103 0.0120 16,868,066 +0.00(+16.67%)
Apr 25, 2002 0.0106 0.0107 0.0099 0.0103 3,136,768 +0.00(+0.00%)
Apr 24, 2002 0.0097 0.0106 0.0097 0.0103 3,495,756 +0.00(+8.43%)
Apr 23, 2002 0.0096 0.0098 0.0091 0.0095 501,270 -0.00(-3.49%)
Apr 22, 2002 0.0097 0.0098 0.0097 0.0098 1,184,223 +0.00(+1.18%)
Apr 19, 2002 0.0099 0.0099 0.0097 0.0097 203,572 -0.00(-2.30%)
Apr 18, 2002 0.0095 0.0102 0.0094 0.0099 1,534,455 +0.00(+4.82%)
Apr 17, 2002 0.0089 0.0097 0.0088 0.0095 4,763,160 +0.00(+6.41%)
Apr 16, 2002 0.0086 0.0089 0.0078 0.0089 1,096,665 +0.00(+4.00%)
Apr 15, 2002 0.0086 0.0086 0.0086 0.0086 0 +0.00(+0.00%)
Apr 12, 2002 0.0093 0.0093 0.0086 0.0086 35,023 -0.00(-5.06%)
Apr 11, 2002 0.0091 0.0091 0.0090 0.0090 131,337 -0.00(-1.25%)
Apr 10, 2002 0.0093 0.0093 0.0091 0.0091 1,055,075 -0.00(-1.23%)
Apr 09, 2002 0.0092 0.0095 0.0091 0.0093 485,947 -0.00(-3.57%)
Apr 08, 2002 0.0082 0.0096 0.0082 0.0096 409,334 +0.00(+16.50%)
Apr 05, 2002 0.0082 0.0083 0.0081 0.0082 2,904,739 +0.00(+3.00%)
Apr 04, 2002 0.0082 0.0082 0.0080 0.0080 2,083,882 -0.00(-2.78%)
Apr 03, 2002 0.0085 0.0085 0.0077 0.0082 2,948,518 -0.00(-1.37%)
Apr 02, 2002 0.0085 0.0085 0.0083 0.0083 183,871 -0.00(-2.67%)
Apr 01, 2002 0.0086 0.0086 0.0086 0.0086 481,569 +0.00(+0.00%)
Mar 29, 2002 0.0083 0.0086 0.0083 0.0086 1,094,476 +0.00(+0.00%)
Mar 28, 2002 0.0083 0.0086 0.0083 0.0086 1,094,476 +0.00(+5.63%)
Mar 27, 2002 0.0083 0.0083 0.0081 0.0081 153,226 -0.00(-2.74%)
Mar 26, 2002 0.0083 0.0083 0.0083 0.0083 26,267 -0.00(-2.67%)
Mar 25, 2002 0.0090 0.0090 0.0085 0.0086 680,764 +0.00(+0.00%)
Mar 22, 2002 0.0086 0.0086 0.0086 0.0086 481,569 +0.00(+0.00%)
Mar 21, 2002 0.0086 0.0091 0.0074 0.0086 779,267 -0.00(-3.85%)
Mar 20, 2002 0.0088 0.0091 0.0086 0.0089 969,705 +0.00(+0.00%)
Mar 19, 2002 0.0090 0.0093 0.0088 0.0089 540,671 -0.00(-2.50%)
Mar 18, 2002 0.0094 0.0094 0.0091 0.0091 177,305 +0.00(+0.00%)
Mar 15, 2002 0.0090 0.0091 0.0090 0.0091 468,435 +0.00(+0.00%)
Mar 14, 2002 0.0091 0.0091 0.0091 0.0091 2,188 +0.00(+0.00%)
Mar 13, 2002 0.0094 0.0094 0.0091 0.0091 361,177 -0.00(-2.44%)
Mar 12, 2002 0.0091 0.0094 0.0091 0.0094 558,182 +0.00(+1.23%)
Mar 11, 2002 0.0093 0.0093 0.0093 0.0093 4,377 +0.00(+1.25%)
Mar 08, 2002 0.0093 0.0099 0.0091 0.0091 536,293 -0.00(-4.76%)
Mar 07, 2002 0.0099 0.0099 0.0091 0.0096 610,717 -0.00(-1.18%)
Mar 06, 2002 0.0097 0.0097 0.0096 0.0097 59,101 -0.00(-1.16%)
Mar 05, 2002 0.0098 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Mar 04, 2002 0.0097 0.0098 0.0095 0.0098 78,802 +0.00(+1.18%)
Mar 01, 2002 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Feb 28, 2002 0.0098 0.0098 0.0097 0.0097 65,668 -0.00(-4.49%)
Feb 27, 2002 0.0095 0.0102 0.0095 0.0102 19,700 +0.00(+1.14%)
Feb 26, 2002 0.0101 0.0101 0.0101 0.0101 63,479 -0.00(-4.35%)
Feb 25, 2002 0.0105 0.0106 0.0105 0.0105 142,281 +0.00(+10.84%)
Feb 22, 2002 0.0096 0.0096 0.0095 0.0095 210,139 -0.00(-1.31%)
Feb 21, 2002 0.0096 0.0096 0.0096 0.0096 4,377 +0.00(+1.33%)
Feb 20, 2002 0.0103 0.0104 0.0093 0.0095 560,371 -0.00(-8.79%)
Feb 19, 2002 0.0111 0.0111 0.0104 0.0104 262,674 -0.00(-2.15%)
Feb 18, 2002 0.0113 0.0113 0.0106 0.0106 83,180 +0.00(+0.00%)
Feb 15, 2002 0.0113 0.0113 0.0106 0.0106 83,180 -0.00(-1.06%)
Feb 14, 2002 0.0107 0.0107 0.0107 0.0107 74,424 -0.00(-1.05%)
Feb 13, 2002 0.0108 0.0114 0.0108 0.0108 674,197 -0.00(-5.00%)
Feb 12, 2002 0.0104 0.0114 0.0104 0.0114 5,098,069 +0.00(+1.01%)
Feb 11, 2002 0.0111 0.0113 0.0104 0.0113 1,819,019 +0.00(+13.79%)
Feb 08, 2002 0.0088 0.0114 0.0088 0.0099 3,235,271 +0.00(+6.10%)
Feb 07, 2002 0.0102 0.0102 0.0094 0.0094 177,305 -0.00(-3.53%)
Feb 06, 2002 0.0093 0.0097 0.0093 0.0097 170,738 +0.00(+6.25%)
Feb 05, 2002 0.0074 0.0112 0.0074 0.0091 1,738,028 +0.00(+6.67%)
Feb 04, 2002 0.0089 0.0089 0.0086 0.0086 232,028 -0.00(-3.85%)
Feb 01, 2002 0.0095 0.0095 0.0089 0.0089 350,232 -0.00(-4.88%)
Jan 31, 2002 0.0094 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Jan 30, 2002 0.0094 0.0094 0.0089 0.0094 172,927 -0.00(-2.38%)
Jan 29, 2002 0.0097 0.0097 0.0096 0.0096 306,453 -0.00(-1.18%)
Jan 28, 2002 0.0096 0.0098 0.0096 0.0097 1,013,484 +0.00(+1.19%)
Jan 25, 2002 0.0096 0.0097 0.0096 0.0096 144,470 -0.00(-1.18%)
Jan 24, 2002 0.0098 0.0098 0.0097 0.0097 120,392 +0.00(+2.41%)
Jan 23, 2002 0.0096 0.0097 0.0095 0.0095 426,845 -0.00(-1.31%)
Jan 22, 2002 0.0098 0.0098 0.0096 0.0096 78,802 -0.00(-1.06%)
Jan 21, 2002 0.0097 0.0097 0.0096 0.0097 146,659 +0.00(+0.00%)
Jan 18, 2002 0.0097 0.0097 0.0096 0.0097 146,659 +0.00(+1.19%)
Jan 17, 2002 0.0097 0.0097 0.0096 0.0096 229,839 -0.00(-1.18%)
Jan 16, 2002 0.0096 0.0098 0.0096 0.0097 608,528 +0.00(+0.00%)
Jan 15, 2002 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jan 14, 2002 0.0097 0.0097 0.0096 0.0097 56,912 +0.00(+0.00%)
Jan 11, 2002 0.0098 0.0103 0.0097 0.0097 1,370,284 -0.00(-4.49%)
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.