Netease Inc ADR (NQ: NTES )

79.14 +2.44 (+3.18%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.0166 0.0167 0.0157 0.0160 387,450 +0.00(+2.94%)
Jun 27, 2002 0.0170 0.0171 0.0155 0.0155 166,362 -0.00(-9.27%)
Jun 26, 2002 0.0160 0.0174 0.0160 0.0171 665,451 +0.00(+7.07%)
Jun 25, 2002 0.0159 0.0163 0.0159 0.0160 319,592 +0.00(+3.02%)
Jun 21, 2002 0.0153 0.0155 0.0145 0.0155 435,608 +0.00(+4.54%)
Jun 20, 2002 0.0158 0.0158 0.0148 0.0148 332,725 -0.00(-2.98%)
Jun 19, 2002 0.0160 0.0160 0.0153 0.0153 175,118 -0.00(-0.74%)
Jun 18, 2002 0.0153 0.0179 0.0150 0.0154 982,855 +0.00(+1.50%)
Jun 17, 2002 0.0152 0.0154 0.0146 0.0152 766,145 +0.00(+2.31%)
Jun 14, 2002 0.0140 0.0150 0.0139 0.0148 1,939,442 +0.00(+5.69%)
Jun 12, 2002 0.0140 0.0144 0.0138 0.0140 1,444,731 -0.00(-1.60%)
Jun 11, 2002 0.0128 0.0144 0.0128 0.0143 3,408,252 +0.00(+7.76%)
Jun 10, 2002 0.0142 0.0142 0.0130 0.0132 380,883 -0.00(-1.70%)
Jun 07, 2002 0.0129 0.0135 0.0129 0.0135 85,370 +0.00(+0.00%)
Jun 06, 2002 0.0142 0.0142 0.0128 0.0135 216,709 -0.00(-4.84%)
Jun 05, 2002 0.0138 0.0146 0.0137 0.0142 3,244,078 +0.00(+5.08%)
May 31, 2002 0.0131 0.0135 0.0131 0.0135 376,505 +0.00(+3.51%)
May 28, 2002 0.0126 0.0132 0.0126 0.0130 989,422 -0.00(-0.87%)
May 27, 2002 0.0129 0.0131 0.0129 0.0131 912,807 +0.00(+0.00%)
May 24, 2002 0.0129 0.0131 0.0129 0.0131 912,807 -0.00(-0.86%)
May 23, 2002 0.0127 0.0134 0.0127 0.0132 426,852 -0.00(-0.85%)
May 22, 2002 0.0135 0.0135 0.0131 0.0134 54,724 +0.00(+0.00%)
May 21, 2002 0.0127 0.0134 0.0127 0.0134 67,858 -0.00(-0.85%)
May 20, 2002 0.0123 0.0135 0.0121 0.0135 45,968 -0.00(-0.84%)
May 17, 2002 0.0134 0.0137 0.0132 0.0136 385,261 +0.00(+1.71%)
May 16, 2002 0.0126 0.0136 0.0123 0.0134 275,812 -0.00(-0.85%)
May 15, 2002 0.0135 0.0135 0.0130 0.0135 238,599 -0.00(-1.67%)
May 14, 2002 0.0137 0.0137 0.0137 0.0137 221,087 -0.00(-4.00%)
May 13, 2002 0.0137 0.0143 0.0136 0.0143 672,018 +0.00(+5.04%)
May 10, 2002 0.0126 0.0136 0.0126 0.0136 345,859 +0.00(+3.48%)
May 09, 2002 0.0129 0.0131 0.0119 0.0131 45,968 +0.00(+0.00%)
May 08, 2002 0.0123 0.0134 0.0122 0.0131 1,729,299 +0.00(+5.50%)
May 07, 2002 0.0122 0.0124 0.0120 0.0124 1,495,077 +0.00(+3.81%)
May 06, 2002 0.0123 0.0123 0.0115 0.0120 2,996,722 +0.00(+0.00%)
May 03, 2002 0.0118 0.0122 0.0118 0.0120 1,617,661 +0.00(+0.00%)
May 02, 2002 0.0122 0.0123 0.0119 0.0120 914,996 -0.00(-2.78%)
May 01, 2002 0.0120 0.0126 0.0120 0.0123 2,596,138 +0.00(+0.93%)
Apr 30, 2002 0.0120 0.0126 0.0118 0.0122 5,822,704 +0.00(+1.91%)
Apr 29, 2002 0.0114 0.0122 0.0107 0.0120 7,683,343 +0.00(+0.00%)
Apr 26, 2002 0.0103 0.0120 0.0103 0.0120 16,868,332 +0.00(+16.67%)
Apr 25, 2002 0.0106 0.0107 0.0099 0.0103 3,136,818 +0.00(+0.00%)
Apr 24, 2002 0.0097 0.0106 0.0097 0.0103 3,495,811 +0.00(+8.43%)
Apr 23, 2002 0.0096 0.0098 0.0091 0.0095 501,277 -0.00(-3.49%)
Apr 22, 2002 0.0097 0.0098 0.0097 0.0098 1,184,241 +0.00(+1.18%)
Apr 19, 2002 0.0099 0.0099 0.0097 0.0097 203,575 -0.00(-2.30%)
Apr 18, 2002 0.0095 0.0102 0.0094 0.0099 1,534,479 +0.00(+4.82%)
Apr 17, 2002 0.0089 0.0097 0.0088 0.0095 4,763,235 +0.00(+6.41%)
Apr 16, 2002 0.0086 0.0089 0.0078 0.0089 1,096,682 +0.00(+4.00%)
Apr 15, 2002 0.0086 0.0086 0.0086 0.0086 0 +0.00(+0.00%)
Apr 12, 2002 0.0093 0.0093 0.0086 0.0086 35,023 -0.00(-5.06%)
Apr 11, 2002 0.0091 0.0091 0.0090 0.0090 131,339 -0.00(-1.25%)
Apr 10, 2002 0.0093 0.0093 0.0091 0.0091 1,055,091 -0.00(-1.23%)
Apr 09, 2002 0.0092 0.0095 0.0091 0.0093 485,955 -0.00(-3.57%)
Apr 08, 2002 0.0082 0.0096 0.0082 0.0096 409,340 +0.00(+16.50%)
Apr 05, 2002 0.0082 0.0083 0.0081 0.0082 2,904,785 +0.00(+3.00%)
Apr 04, 2002 0.0082 0.0082 0.0080 0.0080 2,083,915 -0.00(-2.78%)
Apr 03, 2002 0.0085 0.0085 0.0077 0.0082 2,948,565 -0.00(-1.37%)
Apr 02, 2002 0.0085 0.0085 0.0083 0.0083 183,874 -0.00(-2.67%)
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.