Netease Inc ADR (NQ: NTES )

103.28 -0.41 (-0.39%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 0.5071 0.5276 0.5051 0.5210 30,120,566 +0.01(+2.00%)
Aug 28, 2003 0.5021 0.5199 0.4918 0.5107 33,823,532 +0.01(+2.21%)
Aug 27, 2003 0.5026 0.5081 0.4934 0.4997 26,537,524 -0.00(-0.10%)
Aug 26, 2003 0.4683 0.5008 0.4632 0.5002 57,096,180 +0.03(+5.27%)
Aug 25, 2003 0.4852 0.4867 0.4698 0.4752 33,684,028 -0.01(-2.76%)
Aug 22, 2003 0.5003 0.5054 0.4844 0.4887 45,813,512 -0.01(-1.54%)
Aug 21, 2003 0.5301 0.5301 0.4954 0.4963 87,375,832 -0.03(-5.10%)
Aug 20, 2003 0.4742 0.5259 0.4710 0.5230 74,994,264 +0.03(+6.53%)
Aug 19, 2003 0.5010 0.5073 0.4837 0.4909 51,124,444 -0.00(-0.41%)
Aug 18, 2003 0.4596 0.5005 0.4577 0.4930 64,502,116 +0.04(+8.40%)
Aug 15, 2003 0.4527 0.4643 0.4402 0.4548 17,107,562 +0.00(+0.25%)
Aug 14, 2003 0.4636 0.4641 0.4477 0.4536 31,948,800 -0.01(-1.99%)
Aug 13, 2003 0.4638 0.4705 0.4581 0.4628 36,882,824 -0.00(-0.13%)
Aug 12, 2003 0.4556 0.4647 0.4443 0.4634 33,566,552 +0.00(+0.93%)
Aug 11, 2003 0.4647 0.4731 0.4477 0.4592 66,969,128 +0.00(+0.36%)
Aug 08, 2003 0.4391 0.4592 0.3964 0.4575 143,338,848 +0.03(+5.86%)
Aug 07, 2003 0.4367 0.4442 0.4121 0.4322 78,305,640 -0.02(-4.58%)
Aug 06, 2003 0.4791 0.4816 0.4439 0.4529 57,296,868 -0.02(-4.23%)
Aug 05, 2003 0.4814 0.5026 0.4668 0.4729 59,147,128 -0.00(-0.96%)
Aug 04, 2003 0.4874 0.4893 0.4618 0.4775 59,259,712 -0.01(-2.87%)
Aug 01, 2003 0.5154 0.5195 0.5067 0.4916 44,582,500 -0.02(-4.62%)
Jul 31, 2003 0.5143 0.5236 0.5005 0.5154 63,804,596 +0.00(+0.52%)
Jul 30, 2003 0.5138 0.5195 0.4985 0.5128 58,926,860 -0.01(-1.10%)
Jul 29, 2003 0.5254 0.5333 0.5025 0.5185 220,112,400 +0.06(+14.30%)
Jul 28, 2003 0.4412 0.4614 0.4341 0.4536 107,638,136 +0.02(+5.56%)
Jul 25, 2003 0.4213 0.4314 0.3994 0.4297 64,100,736 +0.01(+2.99%)
Jul 24, 2003 0.3856 0.4186 0.3779 0.4173 99,894,456 +0.05(+14.56%)
Jul 23, 2003 0.3606 0.3703 0.3549 0.3642 57,509,796 -0.02(-5.04%)
Jul 22, 2003 0.3977 0.4006 0.3695 0.3836 38,069,832 -0.01(-1.96%)
Jul 21, 2003 0.3974 0.4090 0.3853 0.3912 44,225,128 -0.01(-1.36%)
Jul 18, 2003 0.3658 0.3980 0.3584 0.3966 54,325,684 +0.04(+11.29%)
Jul 17, 2003 0.3711 0.3857 0.3463 0.3564 78,305,640 -0.04(-9.26%)
Jul 16, 2003 0.4002 0.4002 0.3810 0.3927 28,698,608 -0.00(-0.57%)
Jul 15, 2003 0.4118 0.4131 0.3913 0.3950 43,062,596 -0.01(-3.28%)
Jul 14, 2003 0.4224 0.4256 0.4036 0.4084 50,796,488 +0.00(+0.35%)
Jul 11, 2003 0.3911 0.4076 0.3723 0.4070 61,236,404 +0.02(+4.59%)
Jul 10, 2003 0.4130 0.4255 0.3873 0.3891 70,561,960 -0.03(-8.22%)
Jul 09, 2003 0.3983 0.4262 0.3933 0.4239 64,969,576 +0.03(+7.10%)
Jul 08, 2003 0.3994 0.4080 0.3897 0.3958 85,342,016 -0.00(-1.02%)
Jul 07, 2003 0.3899 0.4004 0.3788 0.3999 43,099,308 +0.02(+4.04%)
Jul 03, 2003 0.3720 0.3868 0.3652 0.3844 23,226,146 +0.01(+1.98%)
Jul 02, 2003 0.3986 0.4024 0.3752 0.3769 62,830,516 -0.01(-3.25%)
Jul 01, 2003 0.3750 0.3896 0.3549 0.3896 73,415,672 +0.02(+4.58%)
Jun 30, 2003 0.3549 0.3815 0.3474 0.3725 76,536,976 +0.03(+7.26%)
Jun 27, 2003 0.3608 0.3718 0.3422 0.3473 62,382,636 -0.01(-2.47%)
Jun 26, 2003 0.3237 0.3590 0.3232 0.3561 54,597,352 +0.03(+10.49%)
Jun 25, 2003 0.3095 0.3273 0.3077 0.3223 34,584,684 +0.01(+3.95%)
Jun 24, 2003 0.2976 0.3164 0.2901 0.3100 33,745,216 +0.01(+2.78%)
Jun 23, 2003 0.3214 0.3279 0.2878 0.3016 57,265,052 -0.02(-6.28%)
Jun 20, 2003 0.3155 0.3365 0.3059 0.3219 64,803,148 +0.01(+3.65%)
Jun 19, 2003 0.3379 0.3479 0.3026 0.3105 67,370,504 -0.03(-8.52%)
Jun 18, 2003 0.3509 0.3575 0.3346 0.3394 71,829,728 -0.03(-8.05%)
Jun 17, 2003 0.3729 0.3759 0.3601 0.3692 33,299,782 +0.00(+1.01%)
Jun 16, 2003 0.3474 0.3661 0.3277 0.3655 48,207,100 +0.02(+6.17%)
Jun 13, 2003 0.3551 0.3597 0.3395 0.3442 22,335,280 -0.01(-3.30%)
Jun 12, 2003 0.3550 0.3624 0.3459 0.3560 37,178,964 +0.01(+1.48%)
Jun 11, 2003 0.3398 0.3524 0.3310 0.3508 31,571,894 +0.01(+3.90%)
Jun 10, 2003 0.3335 0.3437 0.3274 0.3376 29,036,354 +0.01(+2.48%)
Jun 09, 2003 0.3316 0.3388 0.3188 0.3294 30,138,482 -0.00(-0.65%)
Jun 06, 2003 0.3565 0.3565 0.3269 0.3316 42,017,540 -0.02(-4.59%)
Jun 05, 2003 0.3398 0.3565 0.3381 0.3475 44,903,064 +0.00(+0.83%)
Jun 04, 2003 0.3408 0.3524 0.3147 0.3446 75,092,160 +0.01(+2.52%)
Jun 03, 2003 0.2997 0.3392 0.2975 0.3362 64,636,724 +0.03(+10.44%)
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.