Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 0.1249 0.1319 0.1217 0.1232 23,634,496 +0.00(+0.75%)
Feb 27, 2003 0.1247 0.1335 0.1209 0.1223 31,351,134 -0.01(-4.92%)
Feb 26, 2003 0.1563 0.1609 0.1286 0.1286 74,190,344 -0.02(-15.22%)
Feb 25, 2003 0.1492 0.1542 0.1486 0.1517 14,273,209 +0.00(+1.57%)
Feb 24, 2003 0.1496 0.1583 0.1481 0.1493 17,107,294 +0.00(+0.55%)
Feb 21, 2003 0.1476 0.1505 0.1440 0.1485 11,023,068 +0.00(+0.48%)
Feb 20, 2003 0.1512 0.1542 0.1456 0.1478 9,199,759 -0.00(-0.96%)
Feb 19, 2003 0.1506 0.1529 0.1451 0.1492 15,472,433 -0.00(-0.21%)
Feb 18, 2003 0.1381 0.1512 0.1347 0.1495 25,039,302 +0.02(+12.62%)
Feb 14, 2003 0.1188 0.1360 0.1186 0.1328 23,842,526 +0.01(+7.44%)
Feb 13, 2003 0.1323 0.1329 0.1166 0.1236 42,410,912 -0.01(-6.92%)
Feb 12, 2003 0.1363 0.1410 0.1308 0.1328 16,133,230 -0.01(-5.87%)
Feb 11, 2003 0.1348 0.1420 0.1323 0.1411 10,611,906 +0.01(+4.23%)
Feb 10, 2003 0.1420 0.1430 0.1343 0.1353 15,298,668 -0.01(-3.92%)
Feb 07, 2003 0.1482 0.1505 0.1391 0.1409 11,757,287 -0.01(-5.54%)
Feb 06, 2003 0.1530 0.1530 0.1463 0.1491 11,590,864 -0.00(-1.89%)
Feb 05, 2003 0.1586 0.1608 0.1503 0.1520 5,983,881 -0.00(-3.06%)
Feb 04, 2003 0.1550 0.1578 0.1509 0.1568 6,908,997 -0.00(-1.10%)
Feb 03, 2003 0.1496 0.1617 0.1489 0.1585 12,577,164 +0.01(+5.94%)
Jan 31, 2003 0.1500 0.1531 0.1435 0.1496 13,756,809 -0.00(-0.27%)
Jan 30, 2003 0.1613 0.1650 0.1491 0.1501 8,881,867 -0.01(-6.97%)
Jan 29, 2003 0.1433 0.1633 0.1400 0.1613 17,440,138 +0.02(+10.34%)
Jan 28, 2003 0.1498 0.1599 0.1353 0.1462 23,570,864 -0.00(-1.51%)
Jan 27, 2003 0.1624 0.1648 0.1467 0.1484 17,799,906 -0.02(-9.41%)
Jan 24, 2003 0.1693 0.1693 0.1613 0.1638 10,154,243 -0.00(-2.19%)
Jan 23, 2003 0.1711 0.1731 0.1624 0.1675 9,921,741 -0.00(-1.09%)
Jan 22, 2003 0.1803 0.1803 0.1655 0.1694 20,308,486 -0.01(-6.06%)
Jan 21, 2003 0.1783 0.1828 0.1743 0.1803 23,228,228 +0.01(+8.02%)
Jan 17, 2003 0.1574 0.1681 0.1571 0.1669 23,627,154 +0.00(+2.77%)
Jan 16, 2003 0.1459 0.1634 0.1457 0.1624 21,116,126 +0.02(+10.49%)
Jan 15, 2003 0.1521 0.1532 0.1435 0.1470 10,927,620 -0.01(-3.55%)
Jan 14, 2003 0.1547 0.1577 0.1503 0.1524 9,542,394 -0.00(-2.48%)
Jan 13, 2003 0.1598 0.1598 0.1542 0.1563 10,908,041 +0.00(+1.32%)
Jan 10, 2003 0.1549 0.1583 0.1502 0.1542 14,393,132 -0.00(-2.58%)
Jan 09, 2003 0.1614 0.1626 0.1565 0.1583 12,839,036 +0.00(+1.37%)
Jan 08, 2003 0.1552 0.1575 0.1531 0.1562 17,170,926 -0.00(-1.42%)
Jan 07, 2003 0.1626 0.1650 0.1491 0.1584 32,758,386 +0.00(+1.64%)
Jan 06, 2003 0.1364 0.1594 0.1352 0.1559 45,563,160 +0.02(+16.13%)
Jan 03, 2003 0.1254 0.1348 0.1206 0.1342 13,901,205 +0.01(+8.59%)
Jan 02, 2003 0.1196 0.1255 0.1164 0.1236 11,297,177 +0.01(+5.68%)
Dec 31, 2002 0.1187 0.1216 0.1098 0.1170 17,486,640 -0.00(-0.52%)
Dec 30, 2002 0.1163 0.1190 0.1102 0.1176 15,306,010 +0.00(+0.79%)
Dec 27, 2002 0.1254 0.1264 0.1159 0.1167 18,186,594 -0.01(-7.53%)
Dec 26, 2002 0.1315 0.1349 0.1252 0.1262 11,598,206 -0.00(-3.52%)
Dec 24, 2002 0.1328 0.1353 0.1267 0.1308 7,577,136 -0.00(-1.92%)
Dec 23, 2002 0.1113 0.1404 0.1081 0.1333 23,541,496 +0.01(+8.03%)
Dec 20, 2002 0.1113 0.1255 0.1081 0.1234 27,281,116 +0.02(+15.16%)
Dec 19, 2002 0.1018 0.1106 0.0976 0.1072 14,400,474 +0.01(+5.22%)
Dec 18, 2002 0.1119 0.1124 0.1001 0.1018 21,965,372 -0.01(-10.58%)
Dec 17, 2002 0.0984 0.1144 0.0970 0.1139 26,365,790 +0.02(+15.90%)
Dec 16, 2002 0.0909 0.0986 0.0909 0.0983 6,045,066 +0.01(+8.09%)
Dec 13, 2002 0.0899 0.0919 0.0868 0.0909 3,671,093 +0.00(+0.55%)
Dec 12, 2002 0.0859 0.0930 0.0819 0.0904 5,863,959 +0.01(+7.28%)
Dec 11, 2002 0.0827 0.0857 0.0806 0.0843 4,402,864 +0.00(+1.98%)
Dec 10, 2002 0.0817 0.0833 0.0781 0.0826 8,592,805 +0.00(+1.13%)
Dec 09, 2002 0.0849 0.0862 0.0787 0.0817 9,863,003 -0.00(-3.15%)
Dec 06, 2002 0.0819 0.0862 0.0819 0.0844 4,018,623 +0.00(+1.72%)
Dec 05, 2002 0.0877 0.0884 0.0827 0.0829 4,363,706 -0.00(-4.47%)
Dec 04, 2002 0.0873 0.0901 0.0817 0.0868 8,580,568 -0.00(-2.30%)
Dec 03, 2002 0.0883 0.0928 0.0868 0.0889 8,771,465 +0.00(+0.93%)
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.