Netease Inc Ads (NQ: NTES )

110.26 USD -7.24 (-6.16%)
Streaming Delayed Price Updated: 11:55 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.48 10.60 10.44 10.58 9,502,000 +0.07(+0.70%)
Nov 29, 2004 10.52 10.73 10.48 10.51 10,176,000 -0.09(-0.87%)
Nov 26, 2004 10.41 10.65 10.40 10.60 4,862,000 +0.04(+0.34%)
Nov 24, 2004 10.50 10.67 10.47 10.57 10,720,000 +0.04(+0.34%)
Nov 23, 2004 10.33 10.65 10.31 10.53 13,752,000 +0.22(+2.13%)
Nov 22, 2004 10.45 10.47 9.952 10.31 15,266,000 -0.17(-1.64%)
Nov 19, 2004 10.68 10.77 10.47 10.48 25,376,000 -0.01(-0.08%)
Nov 18, 2004 10.35 10.54 10.21 10.49 15,974,000 +0.02(+0.21%)
Nov 17, 2004 10.36 10.57 10.33 10.47 22,104,000 +0.10(+0.95%)
Nov 16, 2004 10.26 10.44 10.26 10.37 14,840,000 -0.14(-1.37%)
Nov 15, 2004 10.23 10.69 10.22 10.51 20,412,000 +0.13(+1.21%)
Nov 12, 2004 10.18 10.45 10.17 10.39 23,730,000 +0.15(+1.43%)
Nov 11, 2004 10.10 10.35 10.10 10.24 30,860,000 +0.12(+1.17%)
Nov 10, 2004 10.24 10.32 10.11 10.12 20,148,000 -0.12(-1.13%)
Nov 09, 2004 10.37 10.59 10.22 10.24 35,774,000 -0.13(-1.29%)
Nov 08, 2004 10.15 10.50 10.01 10.37 57,600,000 +0.62(+6.38%)
Nov 05, 2004 10.00 10.08 9.514 9.752 26,540,000 -0.25(-2.52%)
Nov 04, 2004 9.352 10.07 9.100 10.00 58,320,000 +0.24(+2.42%)
Nov 03, 2004 9.668 9.928 9.652 9.768 47,176,000 +0.15(+1.54%)
Nov 02, 2004 9.596 9.670 9.550 9.620 23,720,000 +0.09(+0.92%)
Nov 01, 2004 9.278 9.572 9.152 9.532 33,674,000 +0.23(+2.47%)
Oct 29, 2004 8.978 9.306 8.940 9.302 19,728,000 +0.09(+0.98%)
Oct 28, 2004 9.146 9.342 9.102 9.212 18,928,000 -0.05(-0.52%)
Oct 27, 2004 8.950 9.664 8.880 9.260 107,696,000 +1.09(+13.31%)
Oct 26, 2004 7.926 8.172 7.926 8.172 17,874,000 +0.21(+2.61%)
Oct 25, 2004 7.920 8.050 7.886 7.964 17,944,000 -0.04(-0.45%)
Oct 22, 2004 8.392 8.440 7.938 8.000 20,526,000 -0.27(-3.29%)
Oct 21, 2004 8.290 8.446 8.248 8.272 24,872,000 +0.09(+1.15%)
Oct 20, 2004 8.200 8.212 7.988 8.178 24,882,000 -0.14(-1.73%)
Oct 19, 2004 8.358 8.490 8.188 8.322 18,238,000 +0.08(+0.95%)
Oct 18, 2004 8.092 8.312 8.018 8.244 17,478,000 +0.14(+1.78%)
Oct 15, 2004 8.310 8.426 7.954 8.100 25,120,000 -0.19(-2.34%)
Oct 14, 2004 8.556 8.600 8.174 8.294 39,032,000 -0.24(-2.77%)
Oct 13, 2004 8.736 8.820 8.424 8.530 43,898,000 +0.04(+0.52%)
Oct 12, 2004 8.110 8.566 8.090 8.486 40,414,000 +0.29(+3.49%)
Oct 11, 2004 7.938 8.326 7.880 8.200 34,474,000 +0.38(+4.91%)
Oct 08, 2004 8.024 8.136 7.714 7.816 15,116,000 -0.26(-3.24%)
Oct 07, 2004 8.192 8.398 8.008 8.078 36,964,000 -0.07(-0.86%)
Oct 06, 2004 7.810 8.190 7.696 8.148 25,300,000 +0.33(+4.25%)
Oct 05, 2004 7.800 7.974 7.732 7.816 12,174,000 -0.00(-0.05%)
Oct 04, 2004 7.800 7.994 7.760 7.820 17,492,000 +0.17(+2.20%)
Oct 01, 2004 7.682 7.790 7.380 7.652 19,392,000 +0.06(+0.84%)
Sep 30, 2004 7.580 7.772 7.448 7.588 12,216,000 +0.06(+0.80%)
Sep 29, 2004 7.320 7.726 7.280 7.528 22,646,000 +0.23(+3.12%)
Sep 28, 2004 7.292 7.368 7.156 7.300 20,762,000 +0.04(+0.58%)
Sep 27, 2004 7.576 7.660 7.196 7.258 26,702,000 -0.38(-4.93%)
Sep 24, 2004 7.580 7.820 7.580 7.634 16,430,000 +0.00(+0.05%)
Sep 23, 2004 7.640 7.716 7.550 7.630 19,486,000 +0.05(+0.69%)
Sep 22, 2004 7.712 7.934 7.550 7.578 21,558,000 -0.20(-2.57%)
Sep 21, 2004 7.916 7.960 7.750 7.778 18,168,000 -0.03(-0.33%)
Sep 20, 2004 7.744 8.050 7.596 7.804 37,782,000 +0.01(+0.08%)
Sep 17, 2004 7.800 8.000 7.680 7.798 23,596,000 -0.00(-0.05%)
Sep 16, 2004 7.712 8.192 7.712 7.802 32,772,000 +0.12(+1.59%)
Sep 15, 2004 7.730 8.018 7.576 7.680 32,522,000 -0.18(-2.29%)
Sep 14, 2004 7.148 7.900 7.100 7.860 58,090,000 +0.67(+9.32%)
Sep 13, 2004 7.082 7.398 7.066 7.190 19,056,000 +0.09(+1.24%)
Sep 10, 2004 6.850 7.150 6.838 7.102 20,464,000 +0.30(+4.47%)
Sep 09, 2004 6.966 7.036 6.654 6.798 43,502,000 -0.36(-4.98%)
Sep 08, 2004 7.058 7.300 7.040 7.154 14,546,000 +0.04(+0.53%)
Sep 07, 2004 7.124 7.294 7.082 7.116 14,150,000 -0.02(-0.25%)
Sep 03, 2004 7.336 7.394 7.070 7.134 11,006,000 -0.22(-3.02%)
Sep 02, 2004 7.200 7.396 7.158 7.356 10,162,000 +0.16(+2.22%)
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.