Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 1.636 1.666 1.618 1.634 65,599,552 -0.00(-0.20%)
Aug 30, 2004 1.649 1.679 1.634 1.637 62,263,536 -0.01(-0.72%)
Aug 27, 2004 1.644 1.656 1.617 1.649 44,418,916 +0.01(+0.70%)
Aug 26, 2004 1.602 1.677 1.600 1.637 103,994,376 -0.02(-1.13%)
Aug 25, 2004 1.530 1.672 1.529 1.656 139,473,472 +0.15(+9.78%)
Aug 24, 2004 1.540 1.556 1.503 1.508 34,139,436 -0.03(-1.67%)
Aug 23, 2004 1.564 1.586 1.522 1.534 62,438,656 -0.02(-1.09%)
Aug 20, 2004 1.526 1.565 1.521 1.551 50,880,804 +0.03(+1.65%)
Aug 19, 2004 1.550 1.568 1.489 1.526 95,623,696 +1.15(+308.69%)
Aug 17, 2004 0.3636 0.3741 0.3617 0.3733 14,775,660 +0.01(+3.06%)
Aug 16, 2004 0.3430 0.3638 0.3406 0.3623 32,066,466 +0.02(+5.70%)
Aug 13, 2004 0.3494 0.3562 0.3215 0.3427 84,538,664 -0.01(-4.00%)
Aug 12, 2004 0.3643 0.3751 0.3566 0.3570 20,044,550 -0.01(-2.19%)
Aug 11, 2004 0.3540 0.3723 0.3464 0.3650 29,376,200 +0.00(+0.16%)
Aug 10, 2004 0.3616 0.3860 0.3483 0.3644 50,966,176 +0.01(+2.04%)
Aug 09, 2004 0.3690 0.3754 0.3556 0.3571 15,240,732 -0.01(-2.03%)
Aug 06, 2004 0.3633 0.3815 0.3559 0.3646 23,476,882 -0.01(-1.60%)
Aug 05, 2004 0.3751 0.3820 0.3680 0.3705 20,780,050 -0.00(-0.76%)
Aug 04, 2004 0.3786 0.3937 0.3733 0.3733 33,463,040 -0.01(-2.10%)
Aug 03, 2004 0.4156 0.4163 0.3813 0.3813 88,518,240 -0.05(-12.27%)
Aug 02, 2004 0.4194 0.4370 0.4170 0.4347 35,897,192 +0.01(+2.17%)
Jul 30, 2004 0.4308 0.4366 0.4187 0.4254 26,674,992 -0.00(-0.90%)
Jul 29, 2004 0.4282 0.4359 0.4197 0.4293 53,932,252 +0.02(+5.56%)
Jul 28, 2004 0.3785 0.4123 0.3780 0.4067 67,300,392 +0.03(+7.88%)
Jul 27, 2004 0.3763 0.3836 0.3636 0.3770 38,478,008 +0.00(+0.30%)
Jul 26, 2004 0.3804 0.3902 0.3660 0.3759 25,992,028 -0.01(-1.44%)
Jul 23, 2004 0.3820 0.3945 0.3731 0.3813 36,652,392 -0.00(-0.83%)
Jul 22, 2004 0.3664 0.3912 0.3500 0.3845 39,119,380 +0.02(+4.37%)
Jul 21, 2004 0.3786 0.3883 0.3684 0.3684 37,895,736 -0.01(-1.53%)
Jul 20, 2004 0.3667 0.3880 0.3624 0.3741 38,850,136 +0.01(+2.28%)
Jul 19, 2004 0.3723 0.3834 0.3495 0.3658 49,528,012 -0.00(-1.26%)
Jul 16, 2004 0.3905 0.3955 0.3668 0.3705 32,819,476 -0.02(-4.98%)
Jul 15, 2004 0.3954 0.3988 0.3863 0.3899 19,963,558 -0.00(-0.96%)
Jul 14, 2004 0.3740 0.3997 0.3675 0.3937 40,818,036 +0.02(+4.45%)
Jul 13, 2004 0.3886 0.3912 0.3719 0.3769 18,256,148 -0.01(-2.02%)
Jul 12, 2004 0.3769 0.3857 0.3741 0.3847 18,398,432 +0.00(+0.90%)
Jul 09, 2004 0.3882 0.3882 0.3700 0.3812 22,614,422 +0.00(+1.15%)
Jul 08, 2004 0.3770 0.3926 0.3767 0.3769 54,652,428 -0.00(-0.84%)
Jul 07, 2004 0.3725 0.3860 0.3451 0.3801 192,265,264 -0.05(-11.75%)
Jul 06, 2004 0.4448 0.4452 0.4249 0.4307 41,032,556 -0.01(-2.96%)
Jul 02, 2004 0.4488 0.4532 0.4376 0.4438 25,530,152 -0.01(-1.32%)
Jul 01, 2004 0.4643 0.4708 0.4367 0.4498 69,590,072 -0.02(-4.74%)
Jun 30, 2004 0.4904 0.4921 0.4633 0.4721 47,805,280 -0.02(-3.25%)
Jun 29, 2004 0.4919 0.5024 0.4832 0.4880 20,451,702 -0.00(-0.63%)
Jun 28, 2004 0.4890 0.5087 0.4888 0.4911 27,044,930 +0.00(+0.49%)
Jun 25, 2004 0.4922 0.4984 0.4854 0.4887 20,027,038 -0.00(-0.19%)
Jun 24, 2004 0.4849 0.5011 0.4841 0.4896 24,116,066 +0.01(+1.16%)
Jun 23, 2004 0.4818 0.4911 0.4759 0.4840 30,021,952 +0.00(+0.90%)
Jun 22, 2004 0.4603 0.4888 0.4603 0.4797 25,254,340 +0.01(+3.07%)
Jun 21, 2004 0.4745 0.4765 0.4614 0.4654 24,575,754 -0.01(-1.21%)
Jun 18, 2004 0.4842 0.4941 0.4671 0.4711 36,558,268 -0.01(-2.57%)
Jun 17, 2004 0.4963 0.4965 0.4825 0.4836 20,607,120 -0.01(-2.53%)
Jun 16, 2004 0.4913 0.5037 0.4888 0.4961 24,078,854 +0.00(+0.53%)
Jun 15, 2004 0.5025 0.5033 0.4881 0.4935 49,105,536 -0.01(-2.22%)
Jun 14, 2004 0.5151 0.5177 0.4968 0.5047 23,459,370 -0.02(-3.30%)
Jun 10, 2004 0.5198 0.5292 0.5073 0.5219 22,266,372 +0.00(+0.29%)
Jun 09, 2004 0.5322 0.5425 0.5144 0.5204 24,006,616 -0.02(-3.41%)
Jun 08, 2004 0.5339 0.5463 0.5313 0.5388 21,154,368 -0.00(-0.49%)
Jun 07, 2004 0.5380 0.5543 0.5210 0.5415 42,978,564 +0.01(+1.76%)
Jun 04, 2004 0.5289 0.5433 0.5232 0.5321 30,862,522 +0.02(+3.19%)
Jun 03, 2004 0.5255 0.5400 0.5122 0.5157 36,794,676 -0.01(-2.69%)
Jun 02, 2004 0.5483 0.5585 0.5254 0.5299 90,199,384 -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.