Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
78.90
-0.56 (-0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
2.051
2.126
2.042
2.125
86,368,656
+0.02(+0.98%)
Oct 28, 2004
2.089
2.134
2.079
2.104
82,866,280
-0.01(-0.52%)
Oct 27, 2004
2.044
2.207
2.028
2.115
471,490,208
+0.25(+13.31%)
Oct 26, 2004
1.810
1.867
1.810
1.867
78,251,896
+0.05(+2.61%)
Oct 25, 2004
1.809
1.839
1.801
1.819
78,558,352
-0.01(-0.45%)
Oct 22, 2004
1.917
1.928
1.813
1.827
89,862,280
-0.06(-3.29%)
Oct 21, 2004
1.894
1.929
1.884
1.889
108,888,952
+0.02(+1.15%)
Oct 20, 2004
1.873
1.876
1.825
1.868
108,932,736
-0.03(-1.73%)
Oct 19, 2004
1.909
1.939
1.870
1.901
79,845,480
+0.02(+0.95%)
Oct 18, 2004
1.848
1.899
1.831
1.883
76,518,216
+0.03(+1.78%)
Oct 15, 2004
1.898
1.925
1.817
1.850
109,974,688
-0.04(-2.34%)
Oct 14, 2004
1.954
1.964
1.867
1.894
170,881,056
-0.05(-2.77%)
Oct 13, 2004
1.995
2.015
1.924
1.948
192,184,272
+0.01(+0.52%)
Oct 12, 2004
1.852
1.957
1.848
1.938
176,931,408
+0.07(+3.49%)
Oct 11, 2004
1.813
1.902
1.800
1.873
150,926,256
+0.09(+4.91%)
Oct 08, 2004
1.833
1.858
1.762
1.785
66,177,444
-0.06(-3.24%)
Oct 07, 2004
1.871
1.918
1.829
1.845
161,827,408
-0.02(-0.86%)
Oct 06, 2004
1.784
1.871
1.758
1.861
110,762,728
+0.08(+4.25%)
Oct 05, 2004
1.782
1.821
1.766
1.785
53,297,448
-0.00(-0.05%)
Oct 04, 2004
1.782
1.826
1.773
1.786
76,579,512
+0.04(+2.20%)
Oct 01, 2004
1.755
1.779
1.686
1.748
84,897,656
+0.01(+0.84%)
Sep 30, 2004
1.731
1.775
1.701
1.733
53,481,324
+0.01(+0.80%)
Sep 29, 2004
1.672
1.765
1.663
1.720
99,143,584
+0.05(+3.12%)
Sep 28, 2004
1.666
1.683
1.635
1.667
90,895,480
+0.01(+0.58%)
Sep 27, 2004
1.730
1.750
1.644
1.658
116,900,640
-0.09(-4.93%)
Sep 24, 2004
1.731
1.786
1.731
1.744
71,930,104
+0.00(+0.05%)
Sep 23, 2004
1.745
1.762
1.725
1.743
85,309,192
+0.01(+0.69%)
Sep 22, 2004
1.762
1.812
1.725
1.731
94,380,352
-0.05(-2.57%)
Sep 21, 2004
1.808
1.818
1.770
1.777
79,539,016
-0.01(-0.33%)
Sep 20, 2004
1.769
1.839
1.735
1.783
165,408,592
+0.00(+0.08%)
Sep 17, 2004
1.782
1.827
1.754
1.781
103,302,656
-0.00(-0.05%)
Sep 16, 2004
1.762
1.871
1.762
1.782
143,474,944
+0.03(+1.59%)
Sep 15, 2004
1.766
1.831
1.730
1.754
142,380,448
-0.04(-2.29%)
Sep 14, 2004
1.633
1.804
1.622
1.795
254,316,464
+0.15(+9.32%)
Sep 13, 2004
1.618
1.690
1.614
1.642
83,426,656
+0.02(+1.24%)
Sep 10, 2004
1.565
1.633
1.562
1.622
89,590,848
+0.07(+4.47%)
Sep 09, 2004
1.591
1.607
1.520
1.553
190,450,592
-0.08(-4.98%)
Sep 08, 2004
1.612
1.667
1.608
1.634
63,682,000
+0.01(+0.53%)
Sep 07, 2004
1.627
1.666
1.618
1.625
61,948,324
-0.00(-0.25%)
Sep 03, 2004
1.676
1.689
1.615
1.630
48,183,976
-0.05(-3.02%)
Sep 02, 2004
1.645
1.689
1.635
1.680
44,488,964
+0.04(+2.22%)
Sep 01, 2004
1.632
1.663
1.622
1.644
77,551,416
+0.01(+0.62%)
Aug 31, 2004
1.636
1.666
1.618
1.634
65,599,552
-0.00(-0.20%)
Aug 30, 2004
1.649
1.679
1.634
1.637
62,263,536
-0.01(-0.72%)
Aug 27, 2004
1.644
1.656
1.617
1.649
44,418,916
+0.01(+0.70%)
Aug 26, 2004
1.602
1.677
1.600
1.637
103,994,376
-0.02(-1.13%)
Aug 25, 2004
1.530
1.672
1.529
1.656
139,473,472
+0.15(+9.78%)
Aug 24, 2004
1.540
1.556
1.503
1.508
34,139,436
-0.03(-1.67%)
Aug 23, 2004
1.564
1.586
1.522
1.534
62,438,656
-0.02(-1.09%)
Aug 20, 2004
1.526
1.565
1.521
1.551
50,880,804
+0.03(+1.65%)
Aug 19, 2004
1.550
1.568
1.489
1.526
95,623,696
+1.15(+308.69%)
Aug 17, 2004
0.3636
0.3741
0.3617
0.3733
14,775,660
+0.01(+3.06%)
Aug 16, 2004
0.3430
0.3638
0.3406
0.3623
32,066,466
+0.02(+5.70%)
Aug 13, 2004
0.3494
0.3562
0.3215
0.3427
84,538,664
-0.01(-4.00%)
Aug 12, 2004
0.3643
0.3751
0.3566
0.3570
20,044,550
-0.01(-2.19%)
Aug 11, 2004
0.3540
0.3723
0.3464
0.3650
29,376,200
+0.00(+0.16%)
Aug 10, 2004
0.3616
0.3860
0.3483
0.3644
50,966,176
+0.01(+2.04%)
Aug 09, 2004
0.3690
0.3754
0.3556
0.3571
15,240,732
-0.01(-2.03%)
Aug 06, 2004
0.3633
0.3815
0.3559
0.3646
23,476,882
-0.01(-1.60%)
Aug 05, 2004
0.3751
0.3820
0.3680
0.3705
20,780,050
-0.00(-0.76%)
Aug 04, 2004
0.3786
0.3937
0.3733
0.3733
33,463,040
-0.01(-2.10%)
Aug 03, 2004
0.4156
0.4163
0.3813
0.3813
88,518,240
-0.05(-12.27%)
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
.