Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 0.5158 0.5273 0.5056 0.5086 25,279,542 -0.01(-1.37%)
Mar 30, 2004 0.5168 0.5291 0.5152 0.5156 29,516,050 +0.00(+0.76%)
Mar 29, 2004 0.5015 0.5174 0.5006 0.5118 37,450,632 +0.02(+3.49%)
Mar 26, 2004 0.4862 0.5010 0.4806 0.4945 32,364,862 +0.01(+1.49%)
Mar 25, 2004 0.4735 0.4872 0.4701 0.4872 30,211,122 +0.02(+4.03%)
Mar 24, 2004 0.4792 0.4872 0.4678 0.4683 41,195,204 -0.01(-1.71%)
Mar 23, 2004 0.4791 0.4848 0.4583 0.4765 36,153,492 +0.01(+1.74%)
Mar 22, 2004 0.4810 0.4826 0.4643 0.4683 34,787,824 -0.02(-4.34%)
Mar 19, 2004 0.4945 0.4961 0.4883 0.4896 26,755,344 -0.00(-0.04%)
Mar 18, 2004 0.4888 0.4947 0.4781 0.4898 38,534,844 -0.00(-0.31%)
Mar 17, 2004 0.4864 0.4978 0.4766 0.4913 56,215,104 +0.02(+3.53%)
Mar 16, 2004 0.4689 0.4814 0.4649 0.4746 73,344,696 +0.01(+2.38%)
Mar 15, 2004 0.5026 0.5123 0.4522 0.4635 174,394,336 -0.05(-10.14%)
Mar 12, 2004 0.5227 0.5301 0.5090 0.5158 60,564,192 +0.00(+0.02%)
Mar 11, 2004 0.4986 0.5307 0.4916 0.5157 94,882,112 +0.02(+3.44%)
Mar 10, 2004 0.5363 0.5373 0.4985 0.4986 102,877,872 -0.04(-7.64%)
Mar 09, 2004 0.5535 0.5576 0.5337 0.5399 56,709,484 -0.01(-2.63%)
Mar 08, 2004 0.5778 0.5870 0.5536 0.5545 60,689,012 -0.03(-4.71%)
Mar 05, 2004 0.5843 0.5964 0.5758 0.5818 52,450,952 -0.01(-2.43%)
Mar 04, 2004 0.5691 0.5975 0.5681 0.5963 91,857,080 +0.03(+4.62%)
Mar 03, 2004 0.5572 0.5741 0.5491 0.5700 56,565,088 +0.01(+1.90%)
Mar 02, 2004 0.5771 0.5888 0.5590 0.5594 78,330,112 -0.02(-3.98%)
Mar 01, 2004 0.5438 0.5924 0.5429 0.5825 120,682,952 +0.04(+7.54%)
Feb 27, 2004 0.5271 0.5487 0.5266 0.5417 88,937,296 +0.02(+3.66%)
Feb 26, 2004 0.5222 0.5268 0.5102 0.5226 67,754,752 +0.01(+1.93%)
Feb 25, 2004 0.4954 0.5148 0.4944 0.5127 40,779,140 +0.02(+3.48%)
Feb 24, 2004 0.5026 0.5095 0.4936 0.4954 36,168,176 -0.01(-2.16%)
Feb 23, 2004 0.5235 0.5255 0.5041 0.5063 70,689,224 -0.00(-0.82%)
Feb 20, 2004 0.4984 0.5133 0.4846 0.5105 90,721,472 +0.02(+3.16%)
Feb 19, 2004 0.5227 0.5293 0.4897 0.4949 114,045,512 -0.03(-5.85%)
Feb 18, 2004 0.4624 0.5304 0.4592 0.5257 261,843,584 +0.10(+24.60%)
Feb 17, 2004 0.4168 0.4276 0.4075 0.4219 74,201,296 +0.00(+1.15%)
Feb 13, 2004 0.4324 0.4358 0.4168 0.4171 38,013,540 -0.01(-2.88%)
Feb 12, 2004 0.4314 0.4387 0.4290 0.4294 25,470,442 -0.00(-0.61%)
Feb 11, 2004 0.4403 0.4484 0.4312 0.4321 27,780,820 -0.01(-1.63%)
Feb 10, 2004 0.4325 0.4415 0.4316 0.4392 22,746,448 +0.01(+1.61%)
Feb 09, 2004 0.4288 0.4464 0.4260 0.4323 35,137,804 +0.01(+1.98%)
Feb 06, 2004 0.4246 0.4284 0.4163 0.4239 31,197,438 +0.00(+0.31%)
Feb 05, 2004 0.4208 0.4307 0.4118 0.4226 43,777,248 +0.01(+1.42%)
Feb 04, 2004 0.4526 0.4590 0.4150 0.4167 81,558,280 -0.04(-7.90%)
Feb 03, 2004 0.4515 0.4676 0.4445 0.4524 93,286,384 -0.03(-6.46%)
Feb 02, 2004 0.4816 0.4969 0.4816 0.4837 41,048,356 +0.00(+0.79%)
Jan 30, 2004 0.4659 0.4860 0.4612 0.4799 87,769,864 +0.03(+7.70%)
Jan 29, 2004 0.4646 0.4697 0.4376 0.4456 46,826,748 -0.01(-3.17%)
Jan 28, 2004 0.4887 0.4939 0.4558 0.4602 32,337,942 -0.02(-5.02%)
Jan 27, 2004 0.4862 0.5053 0.4831 0.4845 33,397,680 -0.01(-1.43%)
Jan 26, 2004 0.4791 0.4961 0.4767 0.4915 46,195,312 +0.01(+2.38%)
Jan 23, 2004 0.4904 0.4946 0.4770 0.4801 24,768,028 -0.01(-1.61%)
Jan 22, 2004 0.4892 0.5036 0.4832 0.4880 35,600,372 +0.00(+0.15%)
Jan 21, 2004 0.4942 0.5054 0.4854 0.4872 30,849,902 -0.01(-2.41%)
Jan 20, 2004 0.5026 0.5081 0.4924 0.4993 37,435,944 -0.00(-0.14%)
Jan 16, 2004 0.5009 0.5056 0.4978 0.5000 29,564,998 +0.00(+0.43%)
Jan 15, 2004 0.4902 0.5003 0.4772 0.4979 62,037,792 +0.01(+1.31%)
Jan 14, 2004 0.5005 0.5030 0.4821 0.4914 74,120,288 +0.01(+2.21%)
Jan 13, 2004 0.4766 0.4975 0.4760 0.4808 102,220,368 +0.01(+1.31%)
Jan 12, 2004 0.4574 0.4750 0.4523 0.4746 43,878,960 +0.02(+4.52%)
Jan 09, 2004 0.4520 0.4667 0.4476 0.4540 50,942,744 -0.00(-0.13%)
Jan 08, 2004 0.4694 0.4699 0.4511 0.4547 53,225,440 -0.01(-1.24%)
Jan 07, 2004 0.4354 0.4651 0.4290 0.4604 88,251,816 +0.02(+5.35%)
Jan 06, 2004 0.4350 0.4433 0.4268 0.4370 53,209,656 -0.00(-0.16%)
Jan 05, 2004 0.4280 0.4452 0.4219 0.4377 107,133,960 +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.