Netease Inc ADR (NQ: NTES )

103.78 +0.09 (+0.09%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.3422 0.3434 0.3248 0.3299 37,372,312 -0.00(-0.77%)
May 29, 2003 0.3280 0.3398 0.3235 0.3325 39,237,256 +0.01(+2.84%)
May 28, 2003 0.3421 0.3453 0.3185 0.3233 65,941,204 -0.01(-2.10%)
May 27, 2003 0.2932 0.3315 0.2923 0.3302 71,100,392 +0.03(+8.86%)
May 23, 2003 0.2840 0.3039 0.2791 0.3034 57,945,440 +0.03(+9.03%)
May 22, 2003 0.2574 0.2799 0.2538 0.2783 49,369,632 +0.03(+10.28%)
May 21, 2003 0.2534 0.2566 0.2468 0.2523 29,743,662 -0.01(-2.56%)
May 20, 2003 0.2802 0.2840 0.2525 0.2589 53,980,596 -0.02(-5.76%)
May 19, 2003 0.2811 0.2879 0.2617 0.2748 52,715,276 -0.01(-5.15%)
May 16, 2003 0.2829 0.2955 0.2788 0.2897 22,912,874 +0.01(+2.35%)
May 15, 2003 0.2936 0.2947 0.2747 0.2831 34,193,096 -0.01(-2.12%)
May 14, 2003 0.2825 0.2920 0.2746 0.2892 38,684,136 +0.01(+4.93%)
May 13, 2003 0.2538 0.2757 0.2528 0.2756 37,271,968 +0.02(+6.22%)
May 12, 2003 0.2508 0.2629 0.2463 0.2595 32,849,454 +0.01(+3.42%)
May 09, 2003 0.2538 0.2558 0.2477 0.2509 16,343,962 +0.00(+0.53%)
May 08, 2003 0.2504 0.2560 0.2457 0.2495 19,266,198 -0.00(-1.01%)
May 07, 2003 0.2492 0.2654 0.2473 0.2521 45,950,568 -0.00(-1.59%)
May 06, 2003 0.2722 0.2750 0.2426 0.2562 70,123,872 -0.02(-5.96%)
May 05, 2003 0.2513 0.2725 0.2441 0.2724 64,472,744 +0.03(+11.87%)
May 02, 2003 0.2245 0.2496 0.2245 0.2435 53,907,176 +0.02(+8.56%)
May 01, 2003 0.2176 0.2256 0.2145 0.2243 22,800,292 +0.00(+0.97%)
Apr 30, 2003 0.2173 0.2257 0.2111 0.2222 23,598,156 +0.00(+1.97%)
Apr 29, 2003 0.2277 0.2292 0.2120 0.2179 75,278,168 +0.01(+5.49%)
Apr 28, 2003 0.1951 0.2105 0.1769 0.2065 86,949,976 +0.01(+4.33%)
Apr 25, 2003 0.2390 0.2390 0.1972 0.1980 74,061,792 -0.03(-13.13%)
Apr 24, 2003 0.2095 0.2344 0.2068 0.2279 54,107,864 +0.02(+8.94%)
Apr 23, 2003 0.2170 0.2239 0.2044 0.2092 37,729,636 -0.00(-2.01%)
Apr 22, 2003 0.2309 0.2390 0.2120 0.2135 67,314,216 -0.02(-6.70%)
Apr 21, 2003 0.2159 0.2328 0.2130 0.2288 39,423,260 +0.02(+7.95%)
Apr 17, 2003 0.2049 0.2154 0.2017 0.2120 20,365,096 +0.01(+2.72%)
Apr 16, 2003 0.2124 0.2171 0.2055 0.2063 41,009,200 -0.00(-0.25%)
Apr 15, 2003 0.1973 0.2076 0.1932 0.2068 31,978,168 +0.01(+4.87%)
Apr 14, 2003 0.1988 0.2043 0.1958 0.1972 21,057,720 +0.00(+0.31%)
Apr 11, 2003 0.2001 0.2023 0.1908 0.1966 27,227,700 +0.00(+1.69%)
Apr 10, 2003 0.1813 0.1951 0.1694 0.1934 36,532,844 +0.01(+8.17%)
Apr 09, 2003 0.1925 0.1931 0.1762 0.1788 31,491,130 -0.01(-6.62%)
Apr 08, 2003 0.1931 0.1987 0.1864 0.1914 28,843,006 -0.00(-0.27%)
Apr 07, 2003 0.1890 0.1962 0.1849 0.1919 51,383,872 +0.02(+10.66%)
Apr 04, 2003 0.1734 0.1756 0.1675 0.1734 25,788,608 +0.01(+3.47%)
Apr 03, 2003 0.1615 0.1680 0.1542 0.1676 21,344,070 +0.01(+6.70%)
Apr 02, 2003 0.1612 0.1650 0.1551 0.1571 15,196,116 +0.00(+1.90%)
Apr 01, 2003 0.1537 0.1580 0.1465 0.1542 22,445,414 +0.00(+0.96%)
Mar 31, 2003 0.1644 0.1684 0.1484 0.1527 31,740,180 -0.02(-10.48%)
Mar 28, 2003 0.1772 0.1780 0.1699 0.1706 13,327,525 -0.00(-2.45%)
Mar 27, 2003 0.1660 0.1810 0.1651 0.1749 61,302,732 +0.01(+3.13%)
Mar 26, 2003 0.1454 0.1698 0.1451 0.1696 48,620,740 +0.02(+16.90%)
Mar 25, 2003 0.1389 0.1491 0.1370 0.1451 11,271,044 +0.01(+3.95%)
Mar 24, 2003 0.1481 0.1481 0.1390 0.1395 15,797,964 -0.01(-8.87%)
Mar 21, 2003 0.1502 0.1552 0.1491 0.1531 16,837,120 +0.00(+2.67%)
Mar 20, 2003 0.1437 0.1511 0.1430 0.1491 10,187,222 +0.00(+1.53%)
Mar 19, 2003 0.1401 0.1494 0.1384 0.1469 14,392,697 +0.01(+6.52%)
Mar 18, 2003 0.1398 0.1422 0.1347 0.1379 9,972,387 +0.00(+0.37%)
Mar 17, 2003 0.1226 0.1393 0.1205 0.1374 26,684,296 +0.01(+10.16%)
Mar 14, 2003 0.1208 0.1252 0.1197 0.1247 19,591,290 +0.01(+5.53%)
Mar 13, 2003 0.1256 0.1277 0.1144 0.1182 39,259,284 -0.00(-1.28%)
Mar 12, 2003 0.1086 0.1216 0.1073 0.1197 38,610,712 +0.01(+9.74%)
Mar 11, 2003 0.1033 0.1102 0.1033 0.1091 19,021,454 +0.00(+4.71%)
Mar 10, 2003 0.1067 0.1078 0.1033 0.1042 13,529,413 -0.00(-2.86%)
Mar 07, 2003 0.1092 0.1123 0.1064 0.1073 21,987,744 -0.01(-4.46%)
Mar 06, 2003 0.1153 0.1159 0.1098 0.1123 12,841,685 -0.00(-0.81%)
Mar 05, 2003 0.1098 0.1154 0.1054 0.1132 25,913,428 +0.00(+0.73%)
Mar 04, 2003 0.1226 0.1231 0.1103 0.1124 29,555,210 -0.01(-9.17%)
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.