Netease Inc ADR (NQ: NTES )

114.33 USD +0.68 (+0.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2002 0.0415 0.0415 0.0390 0.0390 80,000 -0.00(-4.88%)
Jan 31, 2002 0.0410 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jan 30, 2002 0.0410 0.0410 0.0390 0.0410 39,500 -0.00(-2.38%)
Jan 29, 2002 0.0425 0.0425 0.0420 0.0420 70,000 -0.00(-1.18%)
Jan 28, 2002 0.0420 0.0430 0.0420 0.0425 231,500 +0.00(+1.19%)
Jan 25, 2002 0.0420 0.0425 0.0420 0.0420 33,000 -0.00(-1.18%)
Jan 24, 2002 0.0430 0.0430 0.0425 0.0425 27,500 +0.00(+2.41%)
Jan 23, 2002 0.0420 0.0425 0.0415 0.0415 97,500 -0.00(-1.31%)
Jan 22, 2002 0.0430 0.0430 0.0420 0.0420 18,000 -0.00(-1.06%)
Jan 21, 2002 0.0425 0.0425 0.0420 0.0425 33,500 +0.00(+0.00%)
Jan 18, 2002 0.0425 0.0425 0.0420 0.0425 33,500 +0.00(+1.19%)
Jan 17, 2002 0.0425 0.0425 0.0420 0.0420 52,500 -0.00(-1.18%)
Jan 16, 2002 0.0420 0.0430 0.0420 0.0425 139,000 +0.00(+0.00%)
Jan 15, 2002 0.0425 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Jan 14, 2002 0.0425 0.0425 0.0420 0.0425 13,000 +0.00(+0.00%)
Jan 11, 2002 0.0430 0.0450 0.0425 0.0425 313,000 -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.