Netease Inc ADR (NQ: NTES )

103.39 -0.30 (-0.28%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 1.464 1.490 1.447 1.461 73,344,696 -0.00(-0.20%)
Aug 30, 2004 1.475 1.502 1.461 1.464 69,614,800 -0.01(-0.72%)
Aug 27, 2004 1.471 1.481 1.446 1.475 49,663,324 +0.01(+0.70%)
Aug 26, 2004 1.433 1.500 1.431 1.464 116,272,680 -0.02(-1.13%)
Aug 25, 2004 1.369 1.495 1.368 1.481 155,940,688 +0.13(+9.78%)
Aug 24, 2004 1.377 1.392 1.344 1.349 38,170,176 -0.02(-1.67%)
Aug 23, 2004 1.399 1.419 1.361 1.372 69,810,600 -0.02(-1.09%)
Aug 20, 2004 1.365 1.399 1.361 1.387 56,888,148 +0.02(+1.65%)
Aug 19, 2004 1.386 1.403 1.332 1.365 106,913,696 +1.03(+308.69%)
Aug 17, 2004 0.3252 0.3346 0.3235 0.3339 16,520,177 +0.01(+3.06%)
Aug 16, 2004 0.3068 0.3253 0.3046 0.3240 35,852,456 +0.02(+5.70%)
Aug 13, 2004 0.3125 0.3186 0.2875 0.3065 94,519,888 -0.01(-4.00%)
Aug 12, 2004 0.3259 0.3355 0.3189 0.3193 22,411,150 -0.01(-2.19%)
Aug 11, 2004 0.3167 0.3330 0.3098 0.3265 32,844,560 +0.00(+0.16%)
Aug 10, 2004 0.3234 0.3453 0.3116 0.3260 56,983,600 +0.01(+2.04%)
Aug 09, 2004 0.3300 0.3358 0.3181 0.3194 17,040,160 -0.01(-2.03%)
Aug 06, 2004 0.3249 0.3412 0.3183 0.3261 26,248,726 -0.01(-1.60%)
Aug 05, 2004 0.3355 0.3417 0.3291 0.3314 23,233,488 -0.00(-0.76%)
Aug 04, 2004 0.3386 0.3521 0.3339 0.3339 37,413,920 -0.01(-2.10%)
Aug 03, 2004 0.3717 0.3723 0.3411 0.3411 98,969,320 -0.05(-12.27%)
Aug 02, 2004 0.3751 0.3908 0.3729 0.3888 40,135,464 +0.01(+2.17%)
Jul 30, 2004 0.3853 0.3905 0.3745 0.3805 29,824,426 -0.00(-0.90%)
Jul 29, 2004 0.3830 0.3899 0.3754 0.3840 60,299,872 +0.02(+5.56%)
Jul 28, 2004 0.3385 0.3688 0.3381 0.3637 75,246,352 +0.03(+7.88%)
Jul 27, 2004 0.3366 0.3431 0.3252 0.3372 43,020,988 +0.00(+0.30%)
Jul 26, 2004 0.3403 0.3490 0.3274 0.3362 29,060,828 -0.00(-1.44%)
Jul 23, 2004 0.3417 0.3528 0.3337 0.3411 40,979,828 -0.00(-0.83%)
Jul 22, 2004 0.3277 0.3499 0.3131 0.3439 43,738,088 +0.01(+4.37%)
Jul 21, 2004 0.3386 0.3473 0.3295 0.3295 42,369,972 -0.01(-1.53%)
Jul 20, 2004 0.3280 0.3470 0.3241 0.3346 43,437,052 +0.01(+2.28%)
Jul 19, 2004 0.3330 0.3429 0.3126 0.3272 55,375,636 -0.00(-1.26%)
Jul 16, 2004 0.3492 0.3537 0.3281 0.3314 36,694,372 -0.02(-4.98%)
Jul 15, 2004 0.3536 0.3567 0.3455 0.3487 22,320,596 -0.00(-0.96%)
Jul 14, 2004 0.3345 0.3575 0.3287 0.3521 45,637,296 +0.02(+4.45%)
Jul 13, 2004 0.3476 0.3499 0.3326 0.3371 20,411,596 -0.01(-2.02%)
Jul 12, 2004 0.3371 0.3450 0.3346 0.3440 20,570,680 +0.00(+0.90%)
Jul 09, 2004 0.3472 0.3472 0.3310 0.3410 25,284,438 +0.00(+1.15%)
Jul 08, 2004 0.3372 0.3512 0.3369 0.3371 61,105,076 -0.00(-0.84%)
Jul 07, 2004 0.3332 0.3453 0.3087 0.3399 214,965,440 -0.05(-11.75%)
Jul 06, 2004 0.3979 0.3982 0.3800 0.3852 45,877,144 -0.01(-2.96%)
Jul 02, 2004 0.4014 0.4053 0.3914 0.3969 28,544,420 -0.01(-1.32%)
Jul 01, 2004 0.4152 0.4211 0.3906 0.4023 77,806,368 -0.02(-4.74%)
Jun 30, 2004 0.4386 0.4402 0.4144 0.4223 53,449,504 -0.01(-3.25%)
Jun 29, 2004 0.4400 0.4493 0.4322 0.4365 22,866,372 -0.00(-0.63%)
Jun 28, 2004 0.4374 0.4550 0.4372 0.4392 30,238,044 +0.00(+0.49%)
Jun 25, 2004 0.4403 0.4458 0.4341 0.4371 22,391,570 -0.00(-0.19%)
Jun 24, 2004 0.4337 0.4482 0.4330 0.4379 26,963,376 +0.01(+1.16%)
Jun 23, 2004 0.4310 0.4392 0.4256 0.4329 33,566,552 +0.00(+0.90%)
Jun 22, 2004 0.4117 0.4372 0.4117 0.4290 28,236,042 +0.01(+3.07%)
Jun 21, 2004 0.4244 0.4262 0.4127 0.4163 27,477,338 -0.01(-1.21%)
Jun 18, 2004 0.4331 0.4419 0.4178 0.4214 40,874,588 -0.01(-2.57%)
Jun 17, 2004 0.4439 0.4440 0.4316 0.4325 23,040,140 -0.01(-2.53%)
Jun 16, 2004 0.4394 0.4505 0.4372 0.4437 26,921,770 +0.00(+0.53%)
Jun 15, 2004 0.4495 0.4502 0.4366 0.4414 54,903,280 -0.01(-2.22%)
Jun 14, 2004 0.4607 0.4630 0.4443 0.4514 26,229,146 -0.02(-3.30%)
Jun 10, 2004 0.4649 0.4734 0.4537 0.4668 24,895,296 +0.00(+0.29%)
Jun 09, 2004 0.4760 0.4852 0.4601 0.4655 26,841,006 -0.02(-3.41%)
Jun 08, 2004 0.4775 0.4886 0.4752 0.4819 23,652,000 -0.00(-0.49%)
Jun 07, 2004 0.4812 0.4957 0.4660 0.4843 48,052,912 +0.01(+1.76%)
Jun 04, 2004 0.4730 0.4859 0.4679 0.4759 34,506,368 +0.01(+3.19%)
Jun 03, 2004 0.4700 0.4830 0.4581 0.4612 41,138,912 -0.01(-2.69%)
Jun 02, 2004 0.4904 0.4995 0.4699 0.4740 100,848,952 -0.02(-4.15%)
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.