Netease Inc ADR (NQ: NTES )

109.15 USD -2.66 (-2.38%)
Streaming Delayed Price Updated: 12:04 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.1660 0.1760 0.1655 0.1675 139,450 -0.00(-1.47%)
Sep 27, 2002 0.1705 0.1725 0.1650 0.1700 408,180 -0.00(-1.45%)
Sep 26, 2002 0.1745 0.1760 0.1700 0.1725 398,500 -0.00(-1.43%)
Sep 25, 2002 0.1701 0.1755 0.1701 0.1750 431,000 +0.00(+2.94%)
Sep 24, 2002 0.1690 0.1725 0.1690 0.1700 98,500 +0.00(+0.00%)
Sep 23, 2002 0.1705 0.1725 0.1675 0.1700 177,375 -0.00(-1.45%)
Sep 20, 2002 0.1745 0.1745 0.1706 0.1725 42,100 -0.00(-0.29%)
Sep 19, 2002 0.1740 0.1765 0.1650 0.1730 325,000 -0.00(-1.40%)
Sep 18, 2002 0.1690 0.1755 0.1650 0.1754 213,150 +0.01(+6.33%)
Sep 17, 2002 0.1585 0.1650 0.1585 0.1650 64,500 +0.00(+1.54%)
Sep 16, 2002 0.1625 0.1665 0.1605 0.1625 175,000 +0.00(+0.00%)
Sep 13, 2002 0.1575 0.1669 0.1545 0.1625 108,000 +0.00(+2.85%)
Sep 12, 2002 0.1580 0.1705 0.1555 0.1580 405,735 +0.00(+0.32%)
Sep 11, 2002 0.1600 0.1605 0.1555 0.1575 55,500 +0.00(+1.29%)
Sep 10, 2002 0.1675 0.1680 0.1525 0.1555 298,250 -0.01(-5.79%)
Sep 09, 2002 0.1745 0.1745 0.1650 0.1651 131,855 -0.01(-5.69%)
Sep 06, 2002 0.1640 0.1770 0.1500 0.1750 1,197,740 +0.00(+0.29%)
Sep 05, 2002 0.1700 0.1755 0.1655 0.1745 232,960 +0.00(+2.35%)
Sep 04, 2002 0.1685 0.1735 0.1680 0.1705 109,350 -0.00(-1.45%)
Sep 03, 2002 0.1735 0.1750 0.1680 0.1730 306,000 -0.01(-2.81%)
Aug 30, 2002 0.1605 0.1780 0.1530 0.1780 367,750 +0.01(+6.27%)
Aug 29, 2002 0.1610 0.1675 0.1500 0.1675 321,500 +0.00(+0.30%)
Aug 28, 2002 0.1695 0.1725 0.1600 0.1670 519,315 -0.01(-3.72%)
Aug 27, 2002 0.1510 0.1825 0.1500 0.1734 1,077,815 +0.02(+16.84%)
Aug 26, 2002 0.1365 0.1485 0.1326 0.1484 407,030 +0.01(+10.78%)
Aug 23, 2002 0.1295 0.1340 0.1275 0.1340 278,960 +0.00(+2.29%)
Aug 22, 2002 0.1295 0.1310 0.1225 0.1310 319,500 +0.00(+0.77%)
Aug 21, 2002 0.1265 0.1300 0.1255 0.1300 431,210 +0.00(+1.56%)
Aug 20, 2002 0.1180 0.1280 0.1150 0.1280 351,795 +0.01(+4.07%)
Aug 16, 2002 0.1170 0.1245 0.1170 0.1230 222,000 +0.00(+3.36%)
Aug 15, 2002 0.1245 0.1250 0.1165 0.1190 214,500 -0.00(-3.25%)
Aug 14, 2002 0.1160 0.1235 0.1130 0.1230 1,481,875 +0.01(+4.28%)
Aug 13, 2002 0.1125 0.1190 0.1065 0.1179 652,000 +0.01(+4.84%)
Aug 12, 2002 0.1105 0.1130 0.0955 0.1125 358,500 +0.03(+29.24%)
Aug 07, 2002 0.0985 0.0985 0.0871 0.0871 52,500 -0.00(-1.64%)
Aug 06, 2002 0.0920 0.0995 0.0846 0.0885 466,000 +0.00(+1.72%)
Aug 05, 2002 0.0940 0.0950 0.0850 0.0870 318,500 -0.00(-2.25%)
Aug 02, 2002 0.0895 0.0925 0.0880 0.0890 195,500 -0.00(-2.20%)
Aug 01, 2002 0.1020 0.1020 0.0875 0.0910 402,000 -0.01(-10.78%)
Jul 31, 2002 0.0895 0.1020 0.0870 0.1020 701,250 +0.01(+13.97%)
Jul 30, 2002 0.0800 0.0895 0.0800 0.0895 511,050 +0.00(+5.92%)
Jul 29, 2002 0.0805 0.0845 0.0805 0.0845 225,950 +0.01(+6.89%)
Jul 26, 2002 0.0800 0.0810 0.0790 0.0790 164,500 -0.00(-1.80%)
Jul 25, 2002 0.0830 0.0835 0.0805 0.0805 99,000 -0.00(-2.42%)
Jul 24, 2002 0.0820 0.0835 0.0784 0.0825 112,000 -0.00(-0.54%)
Jul 23, 2002 0.0800 0.0835 0.0800 0.0829 1,649,000 +0.00(+4.27%)
Jul 22, 2002 0.0800 0.0815 0.0795 0.0795 88,500 +0.00(+1.99%)
Jul 19, 2002 0.0820 0.0820 0.0780 0.0780 95,000 +0.00(+2.63%)
Jul 17, 2002 0.0710 0.0775 0.0710 0.0760 621,500 +0.00(+4.83%)
Jul 12, 2002 0.0750 0.0750 0.0725 0.0725 42,500 -0.00(-4.61%)
Jul 11, 2002 0.0760 0.0760 0.0760 0.0760 6,000 +0.00(+5.48%)
Jul 10, 2002 0.0760 0.0760 0.0721 0.0721 75,500 -0.00(-5.20%)
Jul 09, 2002 0.0730 0.0760 0.0730 0.0760 134,000 +0.00(+2.70%)
Jul 08, 2002 0.0725 0.0740 0.0725 0.0740 53,000 +0.00(+2.07%)
Jul 05, 2002 0.0715 0.0740 0.0715 0.0725 30,000 +0.00(+0.69%)
Jul 04, 2002 0.0735 0.0750 0.0720 0.0720 91,000 +0.00(+0.00%)
Jul 03, 2002 0.0735 0.0750 0.0720 0.0720 91,000 -0.00(-4.00%)
Jul 02, 2002 0.0750 0.0750 0.0700 0.0750 231,500 +0.00(+0.00%)
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.