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 (%)
Sep 30, 2004 1.549 1.588 1.522 1.550 59,795,700 +0.01(+0.80%)
Sep 29, 2004 1.495 1.578 1.487 1.538 110,849,168 +0.05(+3.12%)
Sep 28, 2004 1.490 1.505 1.462 1.491 101,627,240 +0.01(+0.58%)
Sep 27, 2004 1.548 1.565 1.470 1.483 130,702,752 -0.08(-4.93%)
Sep 24, 2004 1.549 1.598 1.549 1.560 80,422,672 +0.00(+0.05%)
Sep 23, 2004 1.561 1.576 1.542 1.559 95,381,384 +0.01(+0.69%)
Sep 22, 2004 1.576 1.621 1.542 1.548 105,523,552 -0.04(-2.57%)
Sep 21, 2004 1.617 1.626 1.583 1.589 88,929,952 -0.01(-0.33%)
Sep 20, 2004 1.582 1.645 1.552 1.594 184,937,872 +0.00(+0.08%)
Sep 17, 2004 1.594 1.634 1.569 1.593 115,499,288 -0.00(-0.05%)
Sep 16, 2004 1.576 1.674 1.576 1.594 160,414,592 +0.02(+1.59%)
Sep 15, 2004 1.579 1.638 1.548 1.569 159,190,880 -0.04(-2.29%)
Sep 14, 2004 1.460 1.614 1.450 1.606 284,342,848 +0.14(+9.32%)
Sep 13, 2004 1.447 1.511 1.444 1.469 93,276,592 +0.02(+1.24%)
Sep 10, 2004 1.399 1.461 1.397 1.451 100,168,568 +0.06(+4.47%)
Sep 09, 2004 1.423 1.437 1.359 1.389 212,936,512 -0.07(-4.98%)
Sep 08, 2004 1.442 1.491 1.438 1.462 71,200,744 +0.01(+0.53%)
Sep 07, 2004 1.455 1.490 1.447 1.454 69,262,376 -0.00(-0.25%)
Sep 03, 2004 1.499 1.511 1.444 1.457 53,872,912 -0.05(-3.02%)
Sep 02, 2004 1.471 1.511 1.462 1.503 49,741,644 +0.03(+2.22%)
Sep 01, 2004 1.460 1.487 1.450 1.470 86,707,680 +0.01(+0.62%)
Aug 31, 2004 1.464 1.490 1.447 1.461 73,344,696 -0.00(-0.20%)
Aug 30, 2004 1.475 1.502 1.461 1.464 69,614,800 -0.01(-0.72%)
Aug 27, 2004 1.471 1.481 1.446 1.475 49,663,324 +0.01(+0.70%)
Aug 26, 2004 1.433 1.500 1.431 1.464 116,272,680 -0.02(-1.13%)
Aug 25, 2004 1.369 1.495 1.368 1.481 155,940,688 +0.13(+9.78%)
Aug 24, 2004 1.377 1.392 1.344 1.349 38,170,176 -0.02(-1.67%)
Aug 23, 2004 1.399 1.419 1.361 1.372 69,810,600 -0.02(-1.09%)
Aug 20, 2004 1.365 1.399 1.361 1.387 56,888,148 +0.02(+1.65%)
Aug 19, 2004 1.386 1.403 1.332 1.365 106,913,696 +1.03(+308.69%)
Aug 17, 2004 0.3252 0.3346 0.3235 0.3339 16,520,177 +0.01(+3.06%)
Aug 16, 2004 0.3068 0.3253 0.3046 0.3240 35,852,456 +0.02(+5.70%)
Aug 13, 2004 0.3125 0.3186 0.2875 0.3065 94,519,888 -0.01(-4.00%)
Aug 12, 2004 0.3259 0.3355 0.3189 0.3193 22,411,150 -0.01(-2.19%)
Aug 11, 2004 0.3167 0.3330 0.3098 0.3265 32,844,560 +0.00(+0.16%)
Aug 10, 2004 0.3234 0.3453 0.3116 0.3260 56,983,600 +0.01(+2.04%)
Aug 09, 2004 0.3300 0.3358 0.3181 0.3194 17,040,160 -0.01(-2.03%)
Aug 06, 2004 0.3249 0.3412 0.3183 0.3261 26,248,726 -0.01(-1.60%)
Aug 05, 2004 0.3355 0.3417 0.3291 0.3314 23,233,488 -0.00(-0.76%)
Aug 04, 2004 0.3386 0.3521 0.3339 0.3339 37,413,920 -0.01(-2.10%)
Aug 03, 2004 0.3717 0.3723 0.3411 0.3411 98,969,320 -0.05(-12.27%)
Aug 02, 2004 0.3751 0.3908 0.3729 0.3888 40,135,464 +0.01(+2.17%)
Jul 30, 2004 0.3853 0.3905 0.3745 0.3805 29,824,426 -0.00(-0.90%)
Jul 29, 2004 0.3830 0.3899 0.3754 0.3840 60,299,872 +0.02(+5.56%)
Jul 28, 2004 0.3385 0.3688 0.3381 0.3637 75,246,352 +0.03(+7.88%)
Jul 27, 2004 0.3366 0.3431 0.3252 0.3372 43,020,988 +0.00(+0.30%)
Jul 26, 2004 0.3403 0.3490 0.3274 0.3362 29,060,828 -0.00(-1.44%)
Jul 23, 2004 0.3417 0.3528 0.3337 0.3411 40,979,828 -0.00(-0.83%)
Jul 22, 2004 0.3277 0.3499 0.3131 0.3439 43,738,088 +0.01(+4.37%)
Jul 21, 2004 0.3386 0.3473 0.3295 0.3295 42,369,972 -0.01(-1.53%)
Jul 20, 2004 0.3280 0.3470 0.3241 0.3346 43,437,052 +0.01(+2.28%)
Jul 19, 2004 0.3330 0.3429 0.3126 0.3272 55,375,636 -0.00(-1.26%)
Jul 16, 2004 0.3492 0.3537 0.3281 0.3314 36,694,372 -0.02(-4.98%)
Jul 15, 2004 0.3536 0.3567 0.3455 0.3487 22,320,596 -0.00(-0.96%)
Jul 14, 2004 0.3345 0.3575 0.3287 0.3521 45,637,296 +0.02(+4.45%)
Jul 13, 2004 0.3476 0.3499 0.3326 0.3371 20,411,596 -0.01(-2.02%)
Jul 12, 2004 0.3371 0.3450 0.3346 0.3440 20,570,680 +0.00(+0.90%)
Jul 09, 2004 0.3472 0.3472 0.3310 0.3410 25,284,438 +0.00(+1.15%)
Jul 08, 2004 0.3372 0.3512 0.3369 0.3371 61,105,076 -0.00(-0.84%)
Jul 07, 2004 0.3332 0.3453 0.3087 0.3399 214,965,440 -0.05(-11.75%)
Jul 06, 2004 0.3979 0.3982 0.3800 0.3852 45,877,144 -0.01(-2.96%)
Jul 02, 2004 0.4014 0.4053 0.3914 0.3969 28,544,420 -0.01(-1.32%)
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.