Netease Inc ADR (NQ: NTES )

103.34 -0.34 (-0.33%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 0.0117 0.0121 0.0117 0.0121 420,958 +0.00(+3.51%)
May 28, 2002 0.0112 0.0118 0.0112 0.0116 1,106,240 -0.00(-0.87%)
May 27, 2002 0.0115 0.0117 0.0115 0.0117 1,020,579 +0.00(+0.00%)
May 24, 2002 0.0115 0.0117 0.0115 0.0117 1,020,579 -0.00(-0.86%)
May 23, 2002 0.0113 0.0120 0.0113 0.0118 477,249 -0.00(-0.86%)
May 22, 2002 0.0121 0.0121 0.0117 0.0120 61,185 +0.00(+0.00%)
May 21, 2002 0.0113 0.0120 0.0113 0.0120 75,870 -0.00(-0.85%)
May 20, 2002 0.0110 0.0121 0.0108 0.0121 51,396 -0.00(-0.84%)
May 17, 2002 0.0120 0.0123 0.0118 0.0122 430,748 +0.00(+1.71%)
May 16, 2002 0.0112 0.0122 0.0110 0.0120 308,376 -0.00(-0.85%)
May 15, 2002 0.0121 0.0121 0.0116 0.0121 266,770 -0.00(-1.67%)
May 14, 2002 0.0123 0.0123 0.0123 0.0123 247,190 -0.00(-4.00%)
May 13, 2002 0.0123 0.0128 0.0122 0.0128 751,362 +0.00(+5.04%)
May 10, 2002 0.0112 0.0122 0.0112 0.0122 386,694 +0.00(+3.48%)
May 09, 2002 0.0115 0.0117 0.0106 0.0117 51,396 +0.00(+0.00%)
May 08, 2002 0.0110 0.0120 0.0109 0.0117 1,933,472 +0.00(+5.50%)
May 07, 2002 0.0109 0.0111 0.0107 0.0111 1,671,597 +0.00(+3.81%)
May 06, 2002 0.0110 0.0110 0.0103 0.0107 3,350,536 +0.00(+0.00%)
May 03, 2002 0.0105 0.0109 0.0105 0.0107 1,808,653 +0.00(+0.00%)
May 02, 2002 0.0109 0.0110 0.0106 0.0107 1,023,027 -0.00(-2.78%)
May 01, 2002 0.0107 0.0112 0.0107 0.0110 2,902,656 +0.00(+0.94%)
Apr 30, 2002 0.0107 0.0112 0.0105 0.0109 6,510,173 +0.00(+1.90%)
Apr 29, 2002 0.0102 0.0109 0.0096 0.0107 8,590,492 +0.00(+0.00%)
Apr 26, 2002 0.0092 0.0107 0.0092 0.0107 18,859,924 +0.00(+16.67%)
Apr 25, 2002 0.0095 0.0096 0.0089 0.0092 3,507,172 +0.00(+0.00%)
Apr 24, 2002 0.0087 0.0095 0.0087 0.0092 3,908,551 +0.00(+8.43%)
Apr 23, 2002 0.0086 0.0088 0.0082 0.0085 560,462 -0.00(-3.49%)
Apr 22, 2002 0.0087 0.0088 0.0087 0.0088 1,324,061 +0.00(+1.18%)
Apr 19, 2002 0.0089 0.0089 0.0087 0.0087 227,611 -0.00(-2.30%)
Apr 18, 2002 0.0085 0.0091 0.0084 0.0089 1,715,651 +0.00(+4.82%)
Apr 17, 2002 0.0080 0.0087 0.0079 0.0085 5,325,615 +0.00(+6.41%)
Apr 16, 2002 0.0077 0.0080 0.0069 0.0080 1,226,164 +0.00(+4.00%)
Apr 15, 2002 0.0077 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Apr 12, 2002 0.0083 0.0083 0.0077 0.0077 39,158 -0.00(-5.06%)
Apr 11, 2002 0.0082 0.0082 0.0081 0.0081 146,846 -0.00(-1.25%)
Apr 10, 2002 0.0083 0.0083 0.0082 0.0082 1,179,663 -0.00(-1.23%)
Apr 09, 2002 0.0082 0.0085 0.0082 0.0083 543,330 -0.00(-3.57%)
Apr 08, 2002 0.0074 0.0086 0.0074 0.0086 457,670 +0.00(+16.50%)
Apr 05, 2002 0.0074 0.0075 0.0073 0.0074 3,247,744 +0.00(+3.00%)
Apr 04, 2002 0.0074 0.0074 0.0072 0.0072 2,329,956 -0.00(-2.78%)
Apr 03, 2002 0.0076 0.0076 0.0068 0.0074 3,296,693 -0.00(-1.37%)
Apr 02, 2002 0.0076 0.0076 0.0075 0.0075 205,584 -0.00(-2.67%)
Apr 01, 2002 0.0077 0.0077 0.0077 0.0077 538,435 +0.00(+0.00%)
Mar 29, 2002 0.0075 0.0077 0.0075 0.0077 1,223,716 +0.00(+0.00%)
Mar 28, 2002 0.0075 0.0077 0.0075 0.0077 1,223,716 +0.00(+5.63%)
Mar 27, 2002 0.0075 0.0075 0.0073 0.0073 171,320 -0.00(-2.74%)
Mar 26, 2002 0.0075 0.0075 0.0075 0.0075 29,369 -0.00(-2.67%)
Mar 25, 2002 0.0081 0.0081 0.0076 0.0077 761,151 +0.00(+0.00%)
Mar 22, 2002 0.0077 0.0077 0.0077 0.0077 538,435 +0.00(+0.00%)
Mar 21, 2002 0.0077 0.0082 0.0066 0.0077 871,286 -0.00(-3.85%)
Mar 20, 2002 0.0079 0.0082 0.0077 0.0080 1,084,213 +0.00(+0.00%)
Mar 19, 2002 0.0081 0.0083 0.0079 0.0080 604,516 -0.00(-2.50%)
Mar 18, 2002 0.0084 0.0084 0.0082 0.0082 198,242 +0.00(+0.00%)
Mar 15, 2002 0.0081 0.0082 0.0081 0.0082 523,750 +0.00(+0.00%)
Mar 14, 2002 0.0082 0.0082 0.0082 0.0082 2,447 +0.00(+0.00%)
Mar 13, 2002 0.0084 0.0084 0.0082 0.0082 403,826 -0.00(-2.44%)
Mar 12, 2002 0.0082 0.0084 0.0082 0.0084 624,095 +0.00(+1.23%)
Mar 11, 2002 0.0083 0.0083 0.0083 0.0083 4,894 +0.00(+1.25%)
Mar 08, 2002 0.0083 0.0089 0.0082 0.0082 599,621 -0.00(-4.76%)
Mar 07, 2002 0.0089 0.0089 0.0082 0.0086 682,834 -0.00(-1.18%)
Mar 06, 2002 0.0087 0.0087 0.0086 0.0087 66,080 -0.00(-1.16%)
Mar 05, 2002 0.0088 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Mar 04, 2002 0.0087 0.0088 0.0085 0.0088 88,107 +0.00(+1.18%)
Mar 01, 2002 0.0087 0.0087 0.0087 0.0087 0 +0.00(+0.00%)
Feb 28, 2002 0.0088 0.0088 0.0087 0.0087 73,423 -0.00(-4.49%)
Feb 27, 2002 0.0085 0.0091 0.0085 0.0091 22,026 +0.00(+1.14%)
Feb 26, 2002 0.0090 0.0090 0.0090 0.0090 70,975 -0.00(-4.35%)
Feb 25, 2002 0.0094 0.0095 0.0094 0.0094 159,083 +0.00(+10.84%)
Feb 22, 2002 0.0086 0.0086 0.0085 0.0085 234,953 -0.00(-1.31%)
Feb 21, 2002 0.0086 0.0086 0.0086 0.0086 4,894 +0.00(+1.33%)
Feb 20, 2002 0.0092 0.0093 0.0083 0.0085 626,543 -0.00(-8.79%)
Feb 19, 2002 0.0099 0.0099 0.0093 0.0093 293,692 -0.00(-2.15%)
Feb 18, 2002 0.0101 0.0101 0.0095 0.0095 93,002 +0.00(+0.00%)
Feb 15, 2002 0.0101 0.0101 0.0095 0.0095 93,002 -0.00(-1.06%)
Feb 14, 2002 0.0096 0.0096 0.0096 0.0096 83,212 -0.00(-1.05%)
Feb 13, 2002 0.0097 0.0102 0.0097 0.0097 753,809 -0.00(-5.00%)
Feb 12, 2002 0.0093 0.0102 0.0093 0.0102 5,700,073 +0.00(+1.01%)
Feb 11, 2002 0.0099 0.0101 0.0093 0.0101 2,033,817 +0.00(+13.79%)
Feb 08, 2002 0.0079 0.0102 0.0079 0.0089 3,617,307 +0.00(+6.10%)
Feb 07, 2002 0.0091 0.0091 0.0084 0.0084 198,242 -0.00(-3.53%)
Feb 06, 2002 0.0083 0.0087 0.0083 0.0087 190,899 +0.00(+6.25%)
Feb 05, 2002 0.0066 0.0100 0.0066 0.0082 1,943,262 +0.00(+6.67%)
Feb 04, 2002 0.0080 0.0080 0.0077 0.0077 259,427 -0.00(-3.85%)
Feb 01, 2002 0.0085 0.0085 0.0080 0.0080 391,589 -0.00(-4.88%)
Jan 31, 2002 0.0084 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
Jan 30, 2002 0.0084 0.0084 0.0080 0.0084 193,347 -0.00(-2.38%)
Jan 29, 2002 0.0087 0.0087 0.0086 0.0086 342,640 -0.00(-1.18%)
Jan 28, 2002 0.0086 0.0088 0.0086 0.0087 1,133,161 +0.00(+1.19%)
Jan 25, 2002 0.0086 0.0087 0.0086 0.0086 161,530 -0.00(-1.18%)
Jan 24, 2002 0.0088 0.0088 0.0087 0.0087 134,608 +0.00(+2.41%)
Jan 23, 2002 0.0086 0.0087 0.0085 0.0085 477,249 -0.00(-1.31%)
Jan 22, 2002 0.0088 0.0088 0.0086 0.0086 88,107 -0.00(-1.06%)
Jan 21, 2002 0.0087 0.0087 0.0086 0.0087 163,978 +0.00(+0.00%)
Jan 18, 2002 0.0087 0.0087 0.0086 0.0087 163,978 +0.00(+1.19%)
Jan 17, 2002 0.0087 0.0087 0.0086 0.0086 256,980 -0.00(-1.18%)
Jan 16, 2002 0.0086 0.0088 0.0086 0.0087 680,386 +0.00(+0.00%)
Jan 15, 2002 0.0087 0.0087 0.0087 0.0087 0 +0.00(+0.00%)
Jan 14, 2002 0.0087 0.0087 0.0086 0.0087 63,633 +0.00(+0.00%)
Jan 11, 2002 0.0088 0.0092 0.0087 0.0087 1,532,093 -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.