Netease Inc ADR (NQ: NTES )

76.70 -0.32 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.5209 0.5434 0.5157 0.5366 78,500,208 +0.04(+7.70%)
Jan 29, 2004 0.5194 0.5251 0.4893 0.4982 41,881,224 -0.02(-3.17%)
Jan 28, 2004 0.5464 0.5522 0.5096 0.5145 28,922,626 -0.03(-5.02%)
Jan 27, 2004 0.5436 0.5650 0.5401 0.5417 29,870,442 -0.01(-1.43%)
Jan 26, 2004 0.5356 0.5547 0.5330 0.5496 41,316,472 +0.01(+2.38%)
Jan 23, 2004 0.5483 0.5530 0.5334 0.5368 22,152,196 -0.01(-1.61%)
Jan 22, 2004 0.5470 0.5631 0.5402 0.5456 31,840,498 +0.00(+0.15%)
Jan 21, 2004 0.5525 0.5651 0.5427 0.5448 27,591,742 -0.01(-2.41%)
Jan 20, 2004 0.5619 0.5681 0.5505 0.5583 33,482,212 -0.00(-0.14%)
Jan 16, 2004 0.5601 0.5653 0.5565 0.5591 26,442,542 +0.00(+0.43%)
Jan 15, 2004 0.5481 0.5594 0.5336 0.5567 55,485,780 +0.01(+1.31%)
Jan 14, 2004 0.5596 0.5624 0.5391 0.5495 66,292,200 +0.01(+2.21%)
Jan 13, 2004 0.5329 0.5562 0.5322 0.5376 91,424,544 +0.01(+1.31%)
Jan 12, 2004 0.5114 0.5311 0.5057 0.5306 39,244,760 +0.02(+4.52%)
Jan 09, 2004 0.5054 0.5218 0.5005 0.5077 45,562,516 -0.00(-0.13%)
Jan 08, 2004 0.5248 0.5254 0.5044 0.5083 47,604,128 -0.01(-1.24%)
Jan 07, 2004 0.4868 0.5200 0.4797 0.5147 78,931,256 +0.03(+5.35%)
Jan 06, 2004 0.4864 0.4957 0.4772 0.4886 47,590,008 -0.00(-0.16%)
Jan 05, 2004 0.4785 0.4977 0.4717 0.4894 95,819,192 +0.02(+4.74%)
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.