Netease Inc ADR (NQ: NTES )

97.94 USD +2.38 (+2.49%)
Streaming Delayed Price Updated: 10:17 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.280 2.373 2.240 2.272 41,926,580 -0.04(-1.71%)
Oct 30, 2003 2.532 2.579 2.292 2.312 49,785,200 -0.22(-8.68%)
Oct 29, 2003 2.638 2.709 2.451 2.532 98,856,030 -0.74(-22.60%)
Oct 27, 2003 3.348 3.348 3.208 3.272 23,734,000 +0.04(+1.36%)
Oct 24, 2003 3.000 3.273 2.995 3.228 39,232,500 +0.29(+9.78%)
Oct 23, 2003 2.985 3.072 2.808 2.940 34,487,000 -0.06(-2.10%)
Oct 22, 2003 2.945 3.104 2.922 3.003 34,724,000 +0.03(+0.94%)
Oct 21, 2003 3.397 3.478 2.970 2.975 51,310,830 -0.40(-11.92%)
Oct 20, 2003 3.243 3.393 3.170 3.377 22,722,210 +0.18(+5.70%)
Oct 17, 2003 3.347 3.362 3.172 3.196 20,143,420 -0.16(-4.84%)
Oct 16, 2003 3.207 3.367 3.130 3.358 21,998,870 +0.15(+4.71%)
Oct 15, 2003 3.450 3.455 3.155 3.207 22,020,245 -0.20(-5.95%)
Oct 14, 2003 3.463 3.509 3.388 3.410 15,198,455 -0.09(-2.57%)
Oct 13, 2003 3.576 3.583 3.440 3.500 13,700,175 -0.01(-0.38%)
Oct 10, 2003 3.430 3.527 3.370 3.514 21,375,140 +0.12(+3.54%)
Oct 09, 2003 3.487 3.600 3.350 3.393 28,475,860 +0.00(+0.03%)
Oct 08, 2003 3.300 3.425 3.220 3.393 19,813,610 +0.10(+3.05%)
Oct 07, 2003 3.289 3.369 3.216 3.292 18,217,020 -0.02(-0.53%)
Oct 06, 2003 3.138 3.310 3.120 3.309 14,859,400 +0.22(+7.00%)
Oct 03, 2003 3.062 3.140 3.000 3.093 23,405,535 +0.14(+4.87%)
Oct 02, 2003 2.744 2.988 2.743 2.950 23,401,290 +0.21(+7.49%)
Oct 01, 2003 2.830 2.868 2.625 2.744 32,986,305 -0.05(-1.75%)
Sep 30, 2003 2.940 2.979 2.787 2.793 27,329,835 -0.18(-5.94%)
Sep 29, 2003 2.748 2.979 2.588 2.970 43,528,240 +0.27(+10.12%)
Sep 26, 2003 3.055 3.108 2.606 2.696 34,802,645 -0.39(-12.78%)
Sep 25, 2003 3.257 3.283 3.083 3.091 21,493,005 -0.15(-4.54%)
Sep 24, 2003 3.379 3.456 3.239 3.239 18,035,630 -0.14(-4.16%)
Sep 23, 2003 3.320 3.428 3.252 3.379 12,314,725 +0.08(+2.33%)
Sep 22, 2003 3.124 3.308 3.103 3.302 13,211,095 +0.11(+3.51%)
Sep 19, 2003 3.217 3.241 3.155 3.190 7,153,170 -0.02(-0.58%)
Sep 18, 2003 3.062 3.227 3.050 3.208 9,342,260 +0.14(+4.65%)
Sep 17, 2003 3.110 3.145 3.030 3.066 10,326,050 -0.05(-1.59%)
Sep 16, 2003 3.082 3.120 3.010 3.115 13,248,680 +0.06(+2.08%)
Sep 15, 2003 2.984 3.068 2.981 3.052 9,675,500 +0.09(+3.02%)
Sep 12, 2003 2.933 2.982 2.900 2.962 6,168,500 +0.03(+1.02%)
Sep 11, 2003 2.901 2.947 2.808 2.933 9,732,000 +0.04(+1.23%)
Sep 10, 2003 2.882 3.001 2.866 2.897 14,020,000 +0.01(+0.21%)
Sep 09, 2003 2.832 2.972 2.826 2.891 12,504,500 +0.03(+1.15%)
Sep 08, 2003 2.788 2.868 2.743 2.858 8,910,000 +0.08(+2.90%)
Sep 05, 2003 2.798 2.845 2.735 2.777 6,618,015 -0.02(-0.73%)
Sep 04, 2003 2.750 2.850 2.733 2.798 8,977,000 +0.03(+1.19%)
Sep 03, 2003 2.878 2.913 2.757 2.765 14,468,500 -0.10(-3.49%)
Sep 02, 2003 2.559 2.878 2.540 2.865 22,490,500 +0.32(+12.35%)
Aug 29, 2003 2.482 2.583 2.473 2.550 6,153,500 +0.05(+2.00%)
Aug 28, 2003 2.458 2.545 2.408 2.500 6,910,000 +0.05(+2.21%)
Aug 27, 2003 2.460 2.487 2.415 2.446 5,421,500 -0.00(-0.10%)
Aug 26, 2003 2.292 2.451 2.268 2.449 11,664,500 +0.12(+5.27%)
Aug 25, 2003 2.375 2.382 2.300 2.326 6,881,500 -0.07(-2.76%)
Aug 22, 2003 2.449 2.474 2.371 2.392 9,359,500 -0.04(-1.54%)
Aug 21, 2003 2.595 2.595 2.425 2.429 17,850,500 -0.13(-5.10%)
Aug 20, 2003 2.321 2.574 2.305 2.560 15,321,000 +0.16(+6.53%)
Aug 19, 2003 2.453 2.483 2.368 2.403 10,444,500 -0.01(-0.41%)
Aug 18, 2003 2.249 2.450 2.240 2.413 13,177,500 +0.19(+8.40%)
Aug 15, 2003 2.216 2.272 2.155 2.226 3,495,000 +0.01(+0.25%)
Aug 14, 2003 2.269 2.272 2.192 2.220 6,527,000 -0.04(-1.99%)
Aug 13, 2003 2.270 2.303 2.243 2.265 7,535,000 -0.00(-0.13%)
Aug 12, 2003 2.230 2.275 2.175 2.268 6,857,500 +0.02(+0.93%)
Aug 11, 2003 2.275 2.316 2.192 2.248 13,681,500 +0.01(+0.36%)
Aug 08, 2003 2.150 2.248 1.941 2.240 29,283,500 +0.12(+5.86%)
Aug 07, 2003 2.138 2.175 2.017 2.115 15,997,500 -0.10(-4.58%)
Aug 06, 2003 2.345 2.357 2.173 2.217 11,705,500 -0.10(-4.23%)
Aug 05, 2003 2.357 2.460 2.285 2.315 12,083,500 -0.02(-0.96%)
Aug 04, 2003 2.386 2.395 2.260 2.337 12,106,500 -0.07(-2.87%)
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.