Netease Inc ADR (NQ: NTES )

107.47 USD -4.34 (-3.88%)
Official Closing Price Updated: 5:17 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 0.8045 0.8245 0.7266 0.7475 6,484,380 -0.09(-10.48%)
Mar 28, 2003 0.8675 0.8715 0.8315 0.8350 2,722,755 -0.02(-2.45%)
Mar 27, 2003 0.8125 0.8860 0.8080 0.8560 12,523,880 +0.03(+3.13%)
Mar 26, 2003 0.7115 0.8310 0.7100 0.8300 9,933,005 +0.12(+16.90%)
Mar 25, 2003 0.6800 0.7300 0.6705 0.7100 2,302,625 +0.03(+3.95%)
Mar 24, 2003 0.7250 0.7250 0.6805 0.6830 3,227,455 -0.07(-8.87%)
Mar 21, 2003 0.7350 0.7595 0.7300 0.7495 3,439,750 +0.02(+2.67%)
Mar 20, 2003 0.7035 0.7395 0.7000 0.7300 2,081,205 +0.01(+1.53%)
Mar 19, 2003 0.6860 0.7315 0.6775 0.7190 2,940,365 +0.04(+6.52%)
Mar 18, 2003 0.6845 0.6960 0.6595 0.6750 2,037,315 +0.00(+0.37%)
Mar 17, 2003 0.6000 0.6820 0.5900 0.6725 5,451,485 +0.06(+10.16%)
Mar 14, 2003 0.5915 0.6130 0.5860 0.6105 4,002,415 +0.03(+5.53%)
Mar 13, 2003 0.6150 0.6250 0.5600 0.5785 8,020,500 -0.01(-1.28%)
Mar 12, 2003 0.5315 0.5950 0.5250 0.5860 7,888,000 +0.05(+9.74%)
Mar 11, 2003 0.5055 0.5395 0.5055 0.5340 3,886,000 +0.02(+4.71%)
Mar 10, 2003 0.5225 0.5275 0.5054 0.5100 2,764,000 -0.02(-2.86%)
Mar 07, 2003 0.5345 0.5495 0.5210 0.5250 4,492,000 -0.02(-4.46%)
Mar 06, 2003 0.5645 0.5675 0.5375 0.5495 2,623,500 -0.00(-0.81%)
Mar 05, 2003 0.5375 0.5650 0.5160 0.5540 5,294,000 +0.00(+0.73%)
Mar 04, 2003 0.6000 0.6025 0.5400 0.5500 6,038,000 -0.06(-9.17%)
Mar 03, 2003 0.6075 0.6260 0.6000 0.6055 3,139,500 +0.00(+0.41%)
Feb 28, 2003 0.6115 0.6455 0.5955 0.6030 4,828,500 +0.00(+0.75%)
Feb 27, 2003 0.6105 0.6535 0.5920 0.5985 6,405,000 -0.03(-4.92%)
Feb 26, 2003 0.7650 0.7875 0.6295 0.6295 15,157,000 -0.11(-15.22%)
Feb 25, 2003 0.7305 0.7550 0.7275 0.7425 2,916,000 +0.01(+1.57%)
Feb 24, 2003 0.7325 0.7750 0.7250 0.7310 3,495,000 +0.00(+0.55%)
Feb 21, 2003 0.7225 0.7365 0.7050 0.7270 2,252,000 +0.00(+0.48%)
Feb 20, 2003 0.7400 0.7550 0.7125 0.7235 1,879,500 -0.01(-0.96%)
Feb 19, 2003 0.7370 0.7485 0.7100 0.7305 3,161,000 -0.00(-0.20%)
Feb 18, 2003 0.6760 0.7400 0.6595 0.7320 5,115,500 +0.08(+12.62%)
Feb 14, 2003 0.5815 0.6655 0.5805 0.6500 4,871,000 +0.05(+7.44%)
Feb 13, 2003 0.6475 0.6505 0.5705 0.6050 8,664,500 -0.05(-6.92%)
Feb 12, 2003 0.6670 0.6900 0.6400 0.6500 3,296,000 -0.04(-5.87%)
Feb 11, 2003 0.6600 0.6950 0.6475 0.6905 2,168,000 +0.03(+4.23%)
Feb 10, 2003 0.6950 0.7000 0.6575 0.6625 3,125,500 -0.03(-3.92%)
Feb 07, 2003 0.7255 0.7365 0.6810 0.6895 2,402,000 -0.04(-5.54%)
Feb 06, 2003 0.7490 0.7490 0.7160 0.7299 2,368,000 -0.01(-1.89%)
Feb 05, 2003 0.7765 0.7870 0.7355 0.7440 1,222,500 -0.02(-3.06%)
Feb 04, 2003 0.7585 0.7725 0.7385 0.7675 1,411,500 -0.01(-1.10%)
Feb 03, 2003 0.7325 0.7915 0.7290 0.7760 2,569,500 +0.04(+5.94%)
Jan 31, 2003 0.7340 0.7495 0.7025 0.7325 2,810,500 -0.00(-0.27%)
Jan 30, 2003 0.7895 0.8075 0.7300 0.7345 1,814,555 -0.05(-6.97%)
Jan 29, 2003 0.7015 0.7995 0.6855 0.7895 3,563,000 +0.07(+10.34%)
Jan 28, 2003 0.7330 0.7825 0.6625 0.7155 4,815,500 -0.01(-1.51%)
Jan 27, 2003 0.7950 0.8065 0.7180 0.7265 3,636,500 -0.08(-9.41%)
Jan 24, 2003 0.8285 0.8285 0.7895 0.8020 2,074,500 -0.02(-2.20%)
Jan 23, 2003 0.8375 0.8475 0.7950 0.8200 2,027,000 -0.01(-1.09%)
Jan 22, 2003 0.8825 0.8825 0.8100 0.8290 4,149,000 -0.05(-6.06%)
Jan 21, 2003 0.8725 0.8950 0.8530 0.8825 4,745,500 +0.07(+8.02%)
Jan 17, 2003 0.7705 0.8230 0.7690 0.8170 4,827,000 +0.02(+2.77%)
Jan 16, 2003 0.7140 0.8000 0.7130 0.7950 4,314,000 +0.08(+10.49%)
Jan 15, 2003 0.7445 0.7500 0.7025 0.7195 2,232,500 -0.03(-3.55%)
Jan 14, 2003 0.7570 0.7720 0.7355 0.7460 1,949,500 -0.02(-2.48%)
Jan 13, 2003 0.7820 0.7820 0.7550 0.7650 2,228,500 +0.01(+1.32%)
Jan 10, 2003 0.7580 0.7750 0.7350 0.7550 2,940,500 -0.02(-2.58%)
Jan 09, 2003 0.7900 0.7960 0.7660 0.7750 2,623,000 +0.01(+1.37%)
Jan 08, 2003 0.7595 0.7710 0.7495 0.7645 3,508,000 -0.01(-1.42%)
Jan 07, 2003 0.7960 0.8075 0.7300 0.7755 6,692,500 +0.01(+1.64%)
Jan 06, 2003 0.6675 0.7800 0.6620 0.7630 9,308,500 +0.11(+16.13%)
Jan 03, 2003 0.6140 0.6600 0.5905 0.6570 2,840,000 +0.05(+8.60%)
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.