Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 0.5768 0.5895 0.5653 0.5686 22,610,044 -0.01(-1.37%)
Mar 30, 2004 0.5778 0.5916 0.5761 0.5765 26,399,180 +0.00(+0.76%)
Mar 29, 2004 0.5608 0.5785 0.5597 0.5722 33,495,874 +0.02(+3.49%)
Mar 26, 2004 0.5436 0.5602 0.5373 0.5529 28,947,160 +0.01(+1.49%)
Mar 25, 2004 0.5294 0.5448 0.5256 0.5448 27,020,852 +0.02(+4.03%)
Mar 24, 2004 0.5357 0.5448 0.5231 0.5236 36,845,024 -0.01(-1.71%)
Mar 23, 2004 0.5356 0.5420 0.5125 0.5328 32,335,710 +0.01(+1.74%)
Mar 22, 2004 0.5378 0.5396 0.5191 0.5236 31,114,256 -0.02(-4.34%)
Mar 19, 2004 0.5529 0.5547 0.5459 0.5474 23,930,002 -0.00(-0.04%)
Mar 18, 2004 0.5465 0.5531 0.5345 0.5476 34,465,596 -0.00(-0.31%)
Mar 17, 2004 0.5439 0.5565 0.5329 0.5493 50,278,836 +0.02(+3.53%)
Mar 16, 2004 0.5242 0.5383 0.5198 0.5306 65,599,552 +0.01(+2.38%)
Mar 15, 2004 0.5619 0.5728 0.5056 0.5183 155,978,432 -0.06(-10.14%)
Mar 12, 2004 0.5844 0.5927 0.5691 0.5768 54,168,664 +0.00(+0.02%)
Mar 11, 2004 0.5575 0.5933 0.5497 0.5766 84,862,632 +0.02(+3.44%)
Mar 10, 2004 0.5996 0.6007 0.5573 0.5575 92,014,056 -0.05(-7.64%)
Mar 09, 2004 0.6189 0.6235 0.5967 0.6036 50,721,008 -0.02(-2.63%)
Mar 08, 2004 0.6461 0.6564 0.6190 0.6199 54,280,304 -0.03(-4.70%)
Mar 05, 2004 0.6533 0.6669 0.6438 0.6505 46,912,172 -0.02(-2.43%)
Mar 04, 2004 0.6363 0.6680 0.6352 0.6667 82,157,048 +0.03(+4.62%)
Mar 03, 2004 0.6230 0.6419 0.6140 0.6373 50,591,860 +0.01(+1.90%)
Mar 02, 2004 0.6453 0.6583 0.6249 0.6254 70,058,520 -0.03(-3.98%)
Mar 01, 2004 0.6080 0.6623 0.6070 0.6513 107,938,936 +0.05(+7.54%)
Feb 27, 2004 0.5893 0.6135 0.5888 0.6056 79,545,584 +0.02(+3.66%)
Feb 26, 2004 0.5838 0.5890 0.5705 0.5843 60,599,908 +0.01(+1.93%)
Feb 25, 2004 0.5539 0.5756 0.5528 0.5732 36,472,896 +0.02(+3.48%)
Feb 24, 2004 0.5619 0.5697 0.5519 0.5539 32,348,844 -0.01(-2.16%)
Feb 23, 2004 0.5853 0.5876 0.5636 0.5661 63,224,500 -0.00(-0.82%)
Feb 20, 2004 0.5572 0.5739 0.5418 0.5708 81,141,360 +0.02(+3.16%)
Feb 19, 2004 0.5844 0.5918 0.5475 0.5533 102,002,400 -0.03(-5.85%)
Feb 18, 2004 0.5170 0.5930 0.5134 0.5877 234,193,120 +0.12(+24.60%)
Feb 17, 2004 0.4660 0.4781 0.4556 0.4717 66,365,696 +0.01(+1.15%)
Feb 13, 2004 0.4834 0.4872 0.4660 0.4663 33,999,340 -0.01(-2.88%)
Feb 12, 2004 0.4823 0.4905 0.4797 0.4801 22,780,784 -0.00(-0.61%)
Feb 11, 2004 0.4922 0.5014 0.4821 0.4831 24,847,188 -0.01(-1.63%)
Feb 10, 2004 0.4836 0.4936 0.4825 0.4911 20,344,442 +0.01(+1.61%)
Feb 09, 2004 0.4794 0.4991 0.4762 0.4833 31,427,282 +0.01(+1.98%)
Feb 06, 2004 0.4748 0.4790 0.4654 0.4740 27,903,012 +0.00(+0.31%)
Feb 05, 2004 0.4705 0.4815 0.4604 0.4725 39,154,404 +0.01(+1.42%)
Feb 04, 2004 0.5061 0.5131 0.4640 0.4659 72,945,792 -0.04(-7.90%)
Feb 03, 2004 0.5048 0.5228 0.4970 0.5058 83,435,416 -0.03(-6.46%)
Feb 02, 2004 0.5385 0.5556 0.5385 0.5408 36,713,684 +0.00(+0.79%)
Jan 30, 2004 0.5209 0.5434 0.5157 0.5365 78,501,440 +0.04(+7.70%)
Jan 29, 2004 0.5194 0.5251 0.4893 0.4982 41,881,880 -0.02(-3.17%)
Jan 28, 2004 0.5464 0.5522 0.5096 0.5145 28,923,080 -0.03(-5.02%)
Jan 27, 2004 0.5436 0.5650 0.5401 0.5417 29,870,912 -0.01(-1.43%)
Jan 26, 2004 0.5356 0.5547 0.5330 0.5496 41,317,124 +0.01(+2.38%)
Jan 23, 2004 0.5483 0.5530 0.5334 0.5368 22,152,544 -0.01(-1.61%)
Jan 22, 2004 0.5470 0.5630 0.5402 0.5456 31,841,000 +0.00(+0.15%)
Jan 21, 2004 0.5525 0.5651 0.5427 0.5448 27,592,176 -0.01(-2.41%)
Jan 20, 2004 0.5619 0.5681 0.5505 0.5582 33,482,740 -0.00(-0.14%)
Jan 16, 2004 0.5601 0.5653 0.5565 0.5590 26,442,958 +0.00(+0.43%)
Jan 15, 2004 0.5481 0.5594 0.5336 0.5566 55,486,652 +0.01(+1.31%)
Jan 14, 2004 0.5596 0.5624 0.5391 0.5495 66,293,244 +0.01(+2.21%)
Jan 13, 2004 0.5329 0.5562 0.5322 0.5376 91,425,984 +0.01(+1.31%)
Jan 12, 2004 0.5114 0.5311 0.5057 0.5306 39,245,380 +0.02(+4.52%)
Jan 09, 2004 0.5054 0.5218 0.5005 0.5077 45,563,232 -0.00(-0.13%)
Jan 08, 2004 0.5248 0.5254 0.5043 0.5083 47,604,876 -0.01(-1.24%)
Jan 07, 2004 0.4868 0.5200 0.4797 0.5147 78,932,496 +0.03(+5.35%)
Jan 06, 2004 0.4864 0.4957 0.4772 0.4886 47,590,760 -0.00(-0.16%)
Jan 05, 2004 0.4785 0.4977 0.4717 0.4894 95,820,704 +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.