Netease Inc ADR (NQ: NTES )

103.45 -0.24 (-0.23%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 0.0852 0.0955 0.0838 0.0950 14,706,629 +0.01(+14.67%)
Nov 26, 2002 0.0853 0.0884 0.0802 0.0828 9,917,001 -0.00(-4.01%)
Nov 25, 2002 0.0848 0.0878 0.0776 0.0863 16,958,268 +0.00(+4.96%)
Nov 22, 2002 0.0790 0.0894 0.0746 0.0822 37,169,176 +0.00(+3.34%)
Nov 21, 2002 0.0812 0.0832 0.0795 0.0796 24,704,396 -0.00(-4.88%)
Nov 20, 2002 0.0898 0.0914 0.0805 0.0837 22,504,152 -0.01(-10.69%)
Nov 19, 2002 0.1038 0.1039 0.0922 0.0937 19,339,620 -0.01(-9.57%)
Nov 18, 2002 0.0858 0.1062 0.0857 0.1036 24,046,036 +0.02(+21.88%)
Nov 15, 2002 0.0807 0.0868 0.0767 0.0850 13,118,245 +0.01(+8.76%)
Nov 14, 2002 0.0611 0.0831 0.0611 0.0781 14,175,536 +0.02(+29.22%)
Nov 13, 2002 0.0593 0.0630 0.0582 0.0605 4,317,273 +0.00(+0.34%)
Nov 12, 2002 0.0604 0.0607 0.0600 0.0603 2,006,895 +0.00(+0.51%)
Nov 11, 2002 0.0618 0.0618 0.0595 0.0600 3,962,395 -0.00(-2.00%)
Nov 08, 2002 0.0622 0.0636 0.0506 0.0612 10,695,285 -0.00(-0.17%)
Nov 07, 2002 0.0589 0.0633 0.0584 0.0613 6,478,357 +0.00(+0.00%)
Nov 06, 2002 0.0516 0.0644 0.0475 0.0613 15,015,006 +0.02(+34.83%)
Nov 05, 2002 0.0439 0.0465 0.0424 0.0455 10,173,982 +0.00(+5.70%)
Nov 04, 2002 0.0433 0.0457 0.0424 0.0430 2,050,949 +0.00(+4.73%)
Nov 01, 2002 0.0401 0.0434 0.0400 0.0411 2,555,120 +0.00(+2.55%)
Oct 31, 2002 0.0409 0.0439 0.0380 0.0400 2,019,132 -0.00(-7.98%)
Oct 30, 2002 0.0441 0.0444 0.0393 0.0435 6,549,895 -0.00(-0.70%)
Oct 29, 2002 0.0403 0.0441 0.0378 0.0438 394,281,568 +0.00(+8.61%)
Oct 28, 2002 0.0347 0.0398 0.0337 0.0403 6,546,885 +0.01(+19.34%)
Oct 25, 2002 0.0325 0.0338 0.0306 0.0338 301,034 +0.00(+3.12%)
Oct 24, 2002 0.0308 0.0327 0.0308 0.0328 545,777 +0.00(+3.55%)
Oct 23, 2002 0.0331 0.0332 0.0313 0.0317 604,834 -0.00(-3.13%)
Oct 22, 2002 0.0316 0.0332 0.0271 0.0327 1,061,696 +0.00(+3.39%)
Oct 21, 2002 0.0307 0.0316 0.0307 0.0316 465,012 +0.00(+2.11%)
Oct 18, 2002 0.0304 0.0306 0.0273 0.0310 905,550 -0.00(-2.23%)
Oct 17, 2002 0.0305 0.0317 0.0305 0.0317 332,850 +0.00(+3.33%)
Oct 16, 2002 0.0305 0.0322 0.0284 0.0306 912,892 -0.00(-0.99%)
Oct 15, 2002 0.0303 0.0322 0.0303 0.0310 413,004 +0.00(+3.06%)
Oct 14, 2002 0.0291 0.0301 0.0281 0.0300 313,271 -0.00(-0.34%)
Oct 11, 2002 0.0257 0.0318 0.0257 0.0301 1,280,007 +0.00(+18.95%)
Oct 10, 2002 0.0245 0.0256 0.0245 0.0253 1,116,029 +0.00(+0.00%)
Oct 09, 2002 0.0231 0.0273 0.0231 0.0253 746,467 -0.00(-0.80%)
Oct 08, 2002 0.0225 0.0260 0.0220 0.0255 3,173,709 +0.00(+21.95%)
Oct 07, 2002 0.0194 0.0215 0.0184 0.0209 7,459,778 -0.00(-8.48%)
Oct 04, 2002 0.0283 0.0296 0.0204 0.0229 5,068,635 -0.01(-21.95%)
Oct 03, 2002 0.0312 0.0318 0.0283 0.0293 5,115,381 -0.00(-10.03%)
Oct 02, 2002 0.0336 0.0336 0.0317 0.0326 1,048,235 -0.00(-0.62%)
Oct 01, 2002 0.0326 0.0347 0.0317 0.0328 2,107,240 -0.00(-4.18%)
Sep 30, 2002 0.0339 0.0360 0.0338 0.0342 682,589 -0.00(-1.47%)
Sep 27, 2002 0.0348 0.0352 0.0337 0.0347 1,997,987 -0.00(-1.45%)
Sep 26, 2002 0.0356 0.0360 0.0347 0.0352 1,950,604 -0.00(-1.43%)
Sep 25, 2002 0.0347 0.0359 0.0347 0.0358 2,109,687 +0.00(+2.94%)
Sep 24, 2002 0.0345 0.0352 0.0345 0.0347 482,144 +0.00(+0.00%)
Sep 23, 2002 0.0348 0.0352 0.0342 0.0347 868,227 -0.00(-1.45%)
Sep 20, 2002 0.0356 0.0356 0.0348 0.0352 206,073 -0.00(-0.29%)
Sep 19, 2002 0.0355 0.0361 0.0337 0.0353 1,590,831 -0.00(-1.40%)
Sep 18, 2002 0.0345 0.0359 0.0337 0.0358 1,043,341 +0.00(+6.33%)
Sep 17, 2002 0.0324 0.0337 0.0324 0.0337 315,718 +0.00(+1.54%)
Sep 16, 2002 0.0332 0.0340 0.0328 0.0332 856,601 +0.00(+0.00%)
Sep 13, 2002 0.0322 0.0341 0.0316 0.0332 528,645 +0.00(+2.85%)
Sep 12, 2002 0.0323 0.0348 0.0318 0.0323 1,986,019 +0.00(+0.32%)
Sep 11, 2002 0.0327 0.0328 0.0318 0.0322 271,665 +0.00(+1.29%)
Sep 10, 2002 0.0342 0.0343 0.0312 0.0318 1,459,894 -0.00(-5.79%)
Sep 09, 2002 0.0356 0.0356 0.0337 0.0337 645,412 -0.00(-5.69%)
Sep 06, 2002 0.0335 0.0362 0.0306 0.0358 5,862,778 +0.00(+0.29%)
Sep 05, 2002 0.0347 0.0359 0.0338 0.0356 1,140,308 +0.00(+2.35%)
Sep 04, 2002 0.0344 0.0354 0.0343 0.0348 535,253 -0.00(-1.44%)
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.