Netease Inc ADR (NQ: NTES )

101.85 USD +0.48 (+0.47%)
Streaming Delayed Price Updated: 12:42 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 0.0525 0.0550 0.0515 0.0535 1,330,000 +0.00(+1.90%)
Apr 29, 2002 0.0500 0.0535 0.0470 0.0525 1,755,000 +0.00(+0.00%)
Apr 26, 2002 0.0450 0.0525 0.0450 0.0525 3,853,000 +0.01(+16.67%)
Apr 25, 2002 0.0465 0.0470 0.0435 0.0450 716,500 +0.00(+0.00%)
Apr 24, 2002 0.0425 0.0465 0.0425 0.0450 798,500 +0.00(+8.43%)
Apr 23, 2002 0.0420 0.0430 0.0400 0.0415 114,500 -0.00(-3.49%)
Apr 22, 2002 0.0425 0.0430 0.0425 0.0430 270,500 +0.00(+1.18%)
Apr 19, 2002 0.0435 0.0435 0.0425 0.0425 46,500 -0.00(-2.30%)
Apr 18, 2002 0.0415 0.0445 0.0410 0.0435 350,500 +0.00(+4.82%)
Apr 17, 2002 0.0390 0.0425 0.0385 0.0415 1,088,000 +0.00(+6.41%)
Apr 16, 2002 0.0375 0.0390 0.0340 0.0390 250,500 +0.00(+4.00%)
Apr 15, 2002 0.0375 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Apr 12, 2002 0.0405 0.0405 0.0375 0.0375 8,000 -0.00(-5.06%)
Apr 11, 2002 0.0400 0.0400 0.0395 0.0395 30,000 -0.00(-1.25%)
Apr 10, 2002 0.0405 0.0406 0.0400 0.0400 241,000 -0.00(-1.23%)
Apr 09, 2002 0.0401 0.0415 0.0400 0.0405 111,000 -0.00(-3.57%)
Apr 08, 2002 0.0360 0.0420 0.0360 0.0420 93,500 +0.01(+16.50%)
Apr 05, 2002 0.0360 0.0365 0.0355 0.0360 663,500 +0.00(+3.00%)
Apr 04, 2002 0.0360 0.0360 0.0350 0.0350 476,000 -0.00(-2.78%)
Apr 03, 2002 0.0370 0.0370 0.0335 0.0360 673,500 -0.00(-1.37%)
Apr 02, 2002 0.0370 0.0370 0.0365 0.0365 42,000 -0.00(-2.67%)
Apr 01, 2002 0.0375 0.0376 0.0375 0.0375 110,000 +0.00(+0.00%)
Mar 29, 2002 0.0365 0.0375 0.0365 0.0375 250,000 +0.00(+0.00%)
Mar 28, 2002 0.0365 0.0375 0.0365 0.0375 250,000 +0.00(+5.63%)
Mar 27, 2002 0.0365 0.0365 0.0355 0.0355 35,000 -0.00(-2.74%)
Mar 26, 2002 0.0365 0.0365 0.0365 0.0365 6,000 -0.00(-2.67%)
Mar 25, 2002 0.0395 0.0395 0.0370 0.0375 155,500 +0.00(+0.00%)
Mar 22, 2002 0.0375 0.0376 0.0375 0.0375 110,000 +0.00(+0.00%)
Mar 21, 2002 0.0375 0.0400 0.0325 0.0375 178,000 -0.00(-3.85%)
Mar 20, 2002 0.0385 0.0400 0.0375 0.0390 221,500 +0.00(+0.00%)
Mar 19, 2002 0.0395 0.0405 0.0385 0.0390 123,500 -0.00(-2.50%)
Mar 18, 2002 0.0410 0.0410 0.0400 0.0400 40,500 +0.00(+0.00%)
Mar 15, 2002 0.0395 0.0400 0.0395 0.0400 107,000 +0.00(+0.00%)
Mar 14, 2002 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Mar 13, 2002 0.0410 0.0410 0.0400 0.0400 82,500 -0.00(-2.44%)
Mar 12, 2002 0.0400 0.0410 0.0400 0.0410 127,500 +0.00(+1.23%)
Mar 11, 2002 0.0405 0.0405 0.0405 0.0405 1,000 +0.00(+1.25%)
Mar 08, 2002 0.0405 0.0435 0.0400 0.0400 122,500 -0.00(-4.76%)
Mar 07, 2002 0.0435 0.0435 0.0400 0.0420 139,500 -0.00(-1.18%)
Mar 06, 2002 0.0425 0.0425 0.0420 0.0425 13,500 -0.00(-1.16%)
Mar 05, 2002 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 04, 2002 0.0425 0.0430 0.0415 0.0430 18,000 +0.00(+1.18%)
Mar 01, 2002 0.0425 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Feb 28, 2002 0.0430 0.0430 0.0425 0.0425 15,000 -0.00(-4.49%)
Feb 27, 2002 0.0415 0.0445 0.0415 0.0445 4,500 +0.00(+1.14%)
Feb 26, 2002 0.0440 0.0440 0.0440 0.0440 14,500 -0.00(-4.35%)
Feb 25, 2002 0.0460 0.0465 0.0460 0.0460 32,500 +0.00(+10.84%)
Feb 22, 2002 0.0420 0.0420 0.0415 0.0415 48,000 -0.00(-1.31%)
Feb 21, 2002 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+1.33%)
Feb 20, 2002 0.0450 0.0455 0.0405 0.0415 128,000 -0.00(-8.79%)
Feb 19, 2002 0.0485 0.0485 0.0455 0.0455 60,000 -0.00(-2.15%)
Feb 18, 2002 0.0495 0.0495 0.0465 0.0465 19,000 +0.00(+0.00%)
Feb 15, 2002 0.0495 0.0495 0.0465 0.0465 19,000 -0.00(-1.06%)
Feb 14, 2002 0.0470 0.0470 0.0470 0.0470 17,000 -0.00(-1.05%)
Feb 13, 2002 0.0475 0.0500 0.0475 0.0475 154,000 -0.00(-5.00%)
Feb 12, 2002 0.0455 0.0500 0.0455 0.0500 1,164,500 +0.00(+1.01%)
Feb 11, 2002 0.0485 0.0495 0.0455 0.0495 415,500 +0.01(+13.79%)
Feb 08, 2002 0.0385 0.0500 0.0385 0.0435 739,000 +0.00(+6.10%)
Feb 07, 2002 0.0445 0.0445 0.0410 0.0410 40,500 -0.00(-3.53%)
Feb 06, 2002 0.0405 0.0425 0.0405 0.0425 39,000 +0.00(+6.25%)
Feb 05, 2002 0.0325 0.0490 0.0325 0.0400 397,000 +0.00(+6.67%)
Feb 04, 2002 0.0390 0.0390 0.0375 0.0375 53,000 -0.00(-3.85%)
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.