Netease Inc ADR (NQ: NTES )

103.81 +0.12 (+0.12%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 0.0075 0.0077 0.0075 0.0077 1,223,697 +0.00(+0.00%)
Mar 28, 2002 0.0075 0.0077 0.0075 0.0077 1,223,697 +0.00(+5.63%)
Mar 27, 2002 0.0075 0.0075 0.0073 0.0073 171,317 -0.00(-2.74%)
Mar 26, 2002 0.0075 0.0075 0.0075 0.0075 29,368 -0.00(-2.67%)
Mar 25, 2002 0.0081 0.0081 0.0076 0.0077 761,139 +0.00(+0.00%)
Mar 22, 2002 0.0077 0.0077 0.0077 0.0077 538,426 +0.00(+0.00%)
Mar 21, 2002 0.0077 0.0082 0.0066 0.0077 871,272 -0.00(-3.85%)
Mar 20, 2002 0.0079 0.0082 0.0077 0.0080 1,084,196 +0.00(+0.00%)
Mar 19, 2002 0.0081 0.0083 0.0079 0.0080 604,506 -0.00(-2.50%)
Mar 18, 2002 0.0084 0.0084 0.0082 0.0082 198,239 +0.00(+0.00%)
Mar 15, 2002 0.0081 0.0082 0.0081 0.0082 523,742 +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 403,820 -0.00(-2.44%)
Mar 12, 2002 0.0082 0.0084 0.0082 0.0084 624,085 +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 599,611 -0.00(-4.76%)
Mar 07, 2002 0.0089 0.0089 0.0082 0.0086 682,823 -0.00(-1.18%)
Mar 06, 2002 0.0087 0.0087 0.0086 0.0087 66,079 -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 88,106 +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 73,421 -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 70,974 -0.00(-4.35%)
Feb 25, 2002 0.0094 0.0095 0.0094 0.0094 159,080 +0.00(+10.84%)
Feb 22, 2002 0.0086 0.0086 0.0085 0.0085 234,949 -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 626,533 -0.00(-8.79%)
Feb 19, 2002 0.0099 0.0099 0.0093 0.0093 293,687 -0.00(-2.15%)
Feb 18, 2002 0.0101 0.0101 0.0095 0.0095 93,001 +0.00(+0.00%)
Feb 15, 2002 0.0101 0.0101 0.0095 0.0095 93,001 -0.00(-1.06%)
Feb 14, 2002 0.0096 0.0096 0.0096 0.0096 83,211 -0.00(-1.05%)
Feb 13, 2002 0.0097 0.0102 0.0097 0.0097 753,797 -0.00(-5.00%)
Feb 12, 2002 0.0093 0.0102 0.0093 0.0102 5,699,983 +0.00(+1.01%)
Feb 11, 2002 0.0099 0.0101 0.0093 0.0101 2,033,785 +0.00(+13.79%)
Feb 08, 2002 0.0079 0.0102 0.0079 0.0089 3,617,250 +0.00(+6.10%)
Feb 07, 2002 0.0091 0.0091 0.0084 0.0084 198,239 -0.00(-3.53%)
Feb 06, 2002 0.0083 0.0087 0.0083 0.0087 190,896 +0.00(+6.25%)
Feb 05, 2002 0.0066 0.0100 0.0066 0.0082 1,943,231 +0.00(+6.67%)
Feb 04, 2002 0.0080 0.0080 0.0077 0.0077 259,423 -0.00(-3.85%)
Feb 01, 2002 0.0085 0.0085 0.0080 0.0080 391,583 -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 193,344 -0.00(-2.38%)
Jan 29, 2002 0.0087 0.0087 0.0086 0.0086 342,635 -0.00(-1.18%)
Jan 28, 2002 0.0086 0.0088 0.0086 0.0087 1,133,144 +0.00(+1.19%)
Jan 25, 2002 0.0086 0.0087 0.0086 0.0086 161,528 -0.00(-1.18%)
Jan 24, 2002 0.0088 0.0088 0.0087 0.0087 134,606 +0.00(+2.41%)
Jan 23, 2002 0.0086 0.0087 0.0085 0.0085 477,242 -0.00(-1.31%)
Jan 22, 2002 0.0088 0.0088 0.0086 0.0086 88,106 -0.00(-1.06%)
Jan 21, 2002 0.0087 0.0087 0.0086 0.0087 163,975 +0.00(+0.00%)
Jan 18, 2002 0.0087 0.0087 0.0086 0.0087 163,975 +0.00(+1.19%)
Jan 17, 2002 0.0087 0.0087 0.0086 0.0086 256,976 -0.00(-1.18%)
Jan 16, 2002 0.0086 0.0088 0.0086 0.0087 680,375 +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 63,632 +0.00(+0.00%)
Jan 11, 2002 0.0088 0.0092 0.0087 0.0087 1,532,069 -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.