Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.2429 0.2524 0.2361 0.2484 21,106,210 +0.00(+1.97%)
Apr 29, 2003 0.2546 0.2563 0.2370 0.2436 67,328,848 +0.01(+5.49%)
Apr 28, 2003 0.2181 0.2354 0.1978 0.2309 77,768,128 +0.01(+4.33%)
Apr 25, 2003 0.2672 0.2672 0.2205 0.2213 66,240,924 -0.03(-13.13%)
Apr 24, 2003 0.2342 0.2621 0.2313 0.2548 48,394,116 +0.02(+8.94%)
Apr 23, 2003 0.2426 0.2503 0.2285 0.2339 33,745,420 -0.00(-2.01%)
Apr 22, 2003 0.2581 0.2672 0.2370 0.2387 60,205,888 -0.02(-6.70%)
Apr 21, 2003 0.2414 0.2603 0.2381 0.2558 35,260,196 +0.02(+7.95%)
Apr 17, 2003 0.2291 0.2409 0.2256 0.2370 18,214,558 +0.01(+2.72%)
Apr 16, 2003 0.2374 0.2427 0.2298 0.2307 36,678,660 -0.00(-0.25%)
Apr 15, 2003 0.2207 0.2321 0.2160 0.2313 28,601,300 +0.01(+4.87%)
Apr 14, 2003 0.2222 0.2284 0.2189 0.2205 18,834,042 +0.00(+0.31%)
Apr 11, 2003 0.2237 0.2261 0.2133 0.2199 24,352,476 +0.00(+1.69%)
Apr 10, 2003 0.2027 0.2181 0.1894 0.2162 32,675,004 +0.02(+8.17%)
Apr 09, 2003 0.2153 0.2159 0.1970 0.1999 28,165,692 -0.01(-6.62%)
Apr 08, 2003 0.2159 0.2221 0.2084 0.2140 25,797,208 -0.00(-0.27%)
Apr 07, 2003 0.2113 0.2194 0.2067 0.2146 45,957,776 +0.02(+10.66%)
Apr 04, 2003 0.1939 0.1963 0.1873 0.1939 23,065,352 +0.01(+3.47%)
Apr 03, 2003 0.1806 0.1879 0.1725 0.1874 19,090,152 +0.01(+6.70%)
Apr 02, 2003 0.1802 0.1844 0.1734 0.1757 13,591,418 +0.00(+1.90%)
Apr 01, 2003 0.1719 0.1767 0.1638 0.1724 20,075,196 +0.00(+0.96%)
Mar 31, 2003 0.1838 0.1883 0.1660 0.1707 28,388,442 -0.02(-10.48%)
Mar 28, 2003 0.1982 0.1991 0.1899 0.1907 11,920,149 -0.00(-2.45%)
Mar 27, 2003 0.1856 0.2024 0.1846 0.1955 54,829,212 +0.01(+3.13%)
Mar 26, 2003 0.1625 0.1898 0.1622 0.1896 43,486,432 +0.03(+16.90%)
Mar 25, 2003 0.1553 0.1667 0.1532 0.1622 10,080,831 +0.01(+3.95%)
Mar 24, 2003 0.1656 0.1656 0.1554 0.1560 14,129,712 -0.02(-8.87%)
Mar 21, 2003 0.1679 0.1735 0.1667 0.1712 15,059,134 +0.00(+2.67%)
Mar 20, 2003 0.1607 0.1689 0.1599 0.1667 9,111,460 +0.00(+1.53%)
Mar 19, 2003 0.1567 0.1671 0.1548 0.1642 12,872,840 +0.01(+6.52%)
Mar 18, 2003 0.1564 0.1590 0.1506 0.1542 8,919,311 +0.00(+0.37%)
Mar 17, 2003 0.1371 0.1558 0.1348 0.1536 23,866,456 +0.01(+10.16%)
Mar 14, 2003 0.1351 0.1400 0.1339 0.1394 17,522,466 +0.01(+5.53%)
Mar 13, 2003 0.1405 0.1428 0.1279 0.1321 35,113,536 -0.00(-1.28%)
Mar 12, 2003 0.1214 0.1359 0.1199 0.1339 34,533,452 +0.01(+9.74%)
Mar 11, 2003 0.1155 0.1232 0.1155 0.1220 17,012,804 +0.01(+4.71%)
Mar 10, 2003 0.1193 0.1205 0.1155 0.1165 12,100,718 -0.00(-2.86%)
Mar 07, 2003 0.1221 0.1255 0.1190 0.1199 19,665,856 -0.01(-4.46%)
Mar 06, 2003 0.1289 0.1296 0.1228 0.1255 11,485,613 -0.00(-0.81%)
Mar 05, 2003 0.1228 0.1291 0.1179 0.1265 23,176,990 +0.00(+0.73%)
Mar 04, 2003 0.1371 0.1376 0.1233 0.1256 26,434,202 -0.01(-9.17%)
Mar 03, 2003 0.1388 0.1430 0.1371 0.1383 13,744,647 +0.00(+0.41%)
Feb 28, 2003 0.1397 0.1474 0.1360 0.1377 21,139,044 +0.00(+0.75%)
Feb 27, 2003 0.1394 0.1493 0.1352 0.1367 28,040,920 -0.01(-4.92%)
Feb 26, 2003 0.1747 0.1799 0.1438 0.1438 66,356,940 -0.03(-15.22%)
Feb 25, 2003 0.1669 0.1725 0.1662 0.1696 12,766,170 +0.00(+1.57%)
Feb 24, 2003 0.1673 0.1770 0.1656 0.1670 15,301,017 +0.00(+0.55%)
Feb 21, 2003 0.1650 0.1682 0.1610 0.1661 9,859,196 +0.00(+0.48%)
Feb 20, 2003 0.1690 0.1725 0.1627 0.1653 8,228,401 -0.00(-0.96%)
Feb 19, 2003 0.1683 0.1710 0.1622 0.1669 13,838,774 -0.00(-0.21%)
Feb 18, 2003 0.1544 0.1690 0.1506 0.1672 22,395,522 +0.02(+12.62%)
Feb 14, 2003 0.1328 0.1520 0.1326 0.1485 21,325,108 +0.01(+7.44%)
Feb 13, 2003 0.1479 0.1486 0.1303 0.1382 37,932,948 -0.01(-6.92%)
Feb 12, 2003 0.1524 0.1576 0.1462 0.1485 14,429,800 -0.01(-5.86%)
Feb 11, 2003 0.1508 0.1587 0.1479 0.1577 9,491,446 +0.01(+4.23%)
Feb 10, 2003 0.1587 0.1599 0.1502 0.1513 13,683,356 -0.01(-3.92%)
Feb 07, 2003 0.1657 0.1682 0.1556 0.1575 10,515,892 -0.01(-5.54%)
Feb 06, 2003 0.1711 0.1711 0.1635 0.1667 10,367,041 -0.00(-1.89%)
Feb 05, 2003 0.1774 0.1798 0.1680 0.1699 5,352,072 -0.01(-3.06%)
Feb 04, 2003 0.1733 0.1765 0.1687 0.1753 6,179,509 -0.00(-1.10%)
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.