Netease Inc Ads (NQ: NTES )

112.95 USD UNCHANGED
Streaming Delayed Price Updated: 5:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.46 11.68 11.45 11.66 809,922 +0.19(+1.61%)
Nov 26, 2003 11.54 11.72 11.26 11.48 2,542,614 +0.05(+0.44%)
Nov 25, 2003 11.38 11.69 11.33 11.43 4,171,493 +0.19(+1.65%)
Nov 24, 2003 10.56 11.27 10.51 11.24 3,995,088 +0.89(+8.60%)
Nov 21, 2003 10.45 10.67 10.26 10.35 2,364,499 -0.10(-0.93%)
Nov 20, 2003 10.16 10.78 10.13 10.45 5,029,391 +0.20(+1.95%)
Nov 19, 2003 10.22 10.32 10.01 10.25 3,062,411 +0.15(+1.49%)
Nov 18, 2003 10.38 10.61 10.08 10.10 3,350,450 -0.05(-0.47%)
Nov 17, 2003 10.05 10.56 9.875 10.15 4,149,998 -0.11(-1.05%)
Nov 14, 2003 10.59 10.72 10.18 10.26 2,095,952 -0.27(-2.59%)
Nov 13, 2003 10.66 10.91 10.48 10.53 2,616,759 -0.17(-1.59%)
Nov 12, 2003 10.25 10.80 10.20 10.70 4,261,907 +0.51(+4.98%)
Nov 11, 2003 10.56 10.72 10.12 10.19 4,002,763 -0.42(-3.98%)
Nov 10, 2003 11.02 11.12 10.56 10.61 3,589,772 -0.20(-1.85%)
Nov 07, 2003 10.50 11.14 10.20 10.81 7,409,673 +0.32(+3.07%)
Nov 06, 2003 11.01 11.08 10.41 10.49 4,690,505 -0.45(-4.07%)
Nov 05, 2003 11.38 11.59 10.86 10.94 4,361,681 -0.35(-3.14%)
Nov 04, 2003 11.24 11.81 11.12 11.29 6,556,138 -0.07(-0.59%)
Nov 03, 2003 11.59 11.69 11.25 11.36 4,687,243 -0.01(-0.04%)
Oct 31, 2003 11.40 11.86 11.20 11.36 8,385,316 -0.20(-1.71%)
Oct 30, 2003 12.66 12.89 11.46 11.56 9,957,040 -1.10(-8.68%)
Oct 29, 2003 13.19 13.55 12.26 12.66 19,771,206 -3.70(-22.60%)
Oct 27, 2003 16.74 16.74 16.04 16.36 4,746,800 +0.22(+1.36%)
Oct 24, 2003 15.00 16.37 14.97 16.14 7,846,500 +1.44(+9.78%)
Oct 23, 2003 14.93 15.36 14.04 14.70 6,897,400 -0.32(-2.10%)
Oct 22, 2003 14.72 15.52 14.61 15.02 6,944,800 +0.14(+0.94%)
Oct 21, 2003 16.98 17.39 14.85 14.88 10,262,166 -2.01(-11.92%)
Oct 20, 2003 16.21 16.96 15.85 16.89 4,544,442 +0.91(+5.70%)
Oct 17, 2003 16.73 16.81 15.86 15.98 4,028,684 -0.81(-4.84%)
Oct 16, 2003 16.04 16.84 15.65 16.79 4,399,774 +0.76(+4.71%)
Oct 15, 2003 17.25 17.27 15.78 16.04 4,404,049 -1.01(-5.95%)
Oct 14, 2003 17.32 17.54 16.94 17.05 3,039,691 -0.45(-2.57%)
Oct 13, 2003 17.88 17.91 17.20 17.50 2,740,035 -0.07(-0.38%)
Oct 10, 2003 17.15 17.64 16.85 17.57 4,275,028 +0.60(+3.54%)
Oct 09, 2003 17.44 18.00 16.75 16.97 5,695,172 +0.01(+0.03%)
Oct 08, 2003 16.50 17.12 16.10 16.96 3,962,722 +0.50(+3.05%)
Oct 07, 2003 16.45 16.85 16.08 16.46 3,643,404 -0.09(-0.53%)
Oct 06, 2003 15.69 16.55 15.60 16.55 2,971,880 +1.08(+7.00%)
Oct 03, 2003 15.31 15.70 15.00 15.46 4,681,107 +0.72(+4.87%)
Oct 02, 2003 13.72 14.94 13.71 14.75 4,680,258 +1.03(+7.49%)
Oct 01, 2003 14.15 14.34 13.12 13.72 6,597,261 -0.24(-1.75%)
Sep 30, 2003 14.70 14.90 13.94 13.96 5,465,967 -0.88(-5.94%)
Sep 29, 2003 13.74 14.89 12.94 14.85 8,705,648 +1.37(+10.12%)
Sep 26, 2003 15.28 15.54 13.03 13.48 6,960,529 -1.97(-12.78%)
Sep 25, 2003 16.29 16.41 15.41 15.46 4,298,601 -0.74(-4.54%)
Sep 24, 2003 16.89 17.28 16.20 16.19 3,607,126 -0.70(-4.16%)
Sep 23, 2003 16.60 17.14 16.26 16.89 2,462,945 +0.38(+2.33%)
Sep 22, 2003 15.62 16.54 15.51 16.51 2,642,219 +0.56(+3.51%)
Sep 19, 2003 16.09 16.21 15.78 15.95 1,430,634 -0.09(-0.58%)
Sep 18, 2003 15.31 16.14 15.25 16.04 1,868,452 +0.71(+4.65%)
Sep 17, 2003 15.55 15.72 15.15 15.33 2,065,210 -0.25(-1.59%)
Sep 16, 2003 15.41 15.60 15.05 15.58 2,649,736 +0.32(+2.08%)
Sep 15, 2003 14.92 15.34 14.90 15.26 1,935,100 +0.45(+3.02%)
Sep 12, 2003 14.66 14.91 14.50 14.81 1,233,700 +0.15(+1.02%)
Sep 11, 2003 14.50 14.74 14.04 14.66 1,946,400 +0.18(+1.23%)
Sep 10, 2003 14.41 15.01 14.33 14.48 2,804,000 +0.03(+0.21%)
Sep 09, 2003 14.16 14.86 14.13 14.46 2,500,900 +0.17(+1.15%)
Sep 08, 2003 13.94 14.34 13.71 14.29 1,782,000 +0.40(+2.90%)
Sep 05, 2003 13.99 14.22 13.68 13.89 1,323,603 -0.10(-0.73%)
Sep 04, 2003 13.75 14.25 13.67 13.99 1,795,400 +0.17(+1.19%)
Sep 03, 2003 14.39 14.56 13.79 13.82 2,893,700 -0.50(-3.49%)
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.