Netease Inc Ads (NQ: NTES )

106.26 USD -0.97 (-0.90%)
Official Closing Price Updated: 7:55 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.291 2.337 2.291 2.333 4,049,610 +0.04(+1.61%)
Nov 26, 2003 2.308 2.345 2.251 2.296 12,713,070 +0.01(+0.44%)
Nov 25, 2003 2.275 2.337 2.267 2.285 20,857,465 +0.04(+1.65%)
Nov 24, 2003 2.111 2.254 2.102 2.248 19,975,440 +0.18(+8.60%)
Nov 21, 2003 2.090 2.135 2.053 2.071 11,822,495 -0.02(-0.93%)
Nov 20, 2003 2.033 2.155 2.026 2.090 25,146,955 +0.04(+1.95%)
Nov 19, 2003 2.044 2.063 2.001 2.050 15,312,055 +0.03(+1.49%)
Nov 18, 2003 2.077 2.122 2.015 2.020 16,752,250 -0.01(-0.47%)
Nov 17, 2003 2.011 2.111 1.975 2.030 20,749,990 -0.02(-1.05%)
Nov 14, 2003 2.118 2.145 2.035 2.051 10,479,760 -0.05(-2.59%)
Nov 13, 2003 2.131 2.183 2.095 2.106 13,083,795 -0.03(-1.59%)
Nov 12, 2003 2.050 2.161 2.040 2.139 21,309,535 +0.10(+4.98%)
Nov 11, 2003 2.112 2.144 2.025 2.038 20,013,815 -0.08(-3.98%)
Nov 10, 2003 2.204 2.225 2.112 2.123 17,948,860 -0.04(-1.85%)
Nov 07, 2003 2.100 2.228 2.040 2.163 37,048,365 +0.06(+3.07%)
Nov 06, 2003 2.201 2.216 2.083 2.098 23,452,525 -0.09(-4.07%)
Nov 05, 2003 2.275 2.318 2.172 2.187 21,808,405 -0.07(-3.14%)
Nov 04, 2003 2.248 2.361 2.225 2.258 32,780,690 -0.01(-0.59%)
Nov 03, 2003 2.317 2.337 2.250 2.272 23,436,215 -0.00(-0.04%)
Oct 31, 2003 2.280 2.373 2.240 2.272 41,926,580 -0.04(-1.71%)
Oct 30, 2003 2.532 2.579 2.292 2.312 49,785,200 -0.22(-8.68%)
Oct 29, 2003 2.638 2.709 2.451 2.532 98,856,030 -0.74(-22.60%)
Oct 27, 2003 3.348 3.348 3.208 3.272 23,734,000 +0.04(+1.36%)
Oct 24, 2003 3.000 3.273 2.995 3.228 39,232,500 +0.29(+9.78%)
Oct 23, 2003 2.985 3.072 2.808 2.940 34,487,000 -0.06(-2.10%)
Oct 22, 2003 2.945 3.104 2.922 3.003 34,724,000 +0.03(+0.94%)
Oct 21, 2003 3.397 3.478 2.970 2.975 51,310,830 -0.40(-11.92%)
Oct 20, 2003 3.243 3.393 3.170 3.377 22,722,210 +0.18(+5.70%)
Oct 17, 2003 3.347 3.362 3.172 3.196 20,143,420 -0.16(-4.84%)
Oct 16, 2003 3.207 3.367 3.130 3.358 21,998,870 +0.15(+4.71%)
Oct 15, 2003 3.450 3.455 3.155 3.207 22,020,245 -0.20(-5.95%)
Oct 14, 2003 3.463 3.509 3.388 3.410 15,198,455 -0.09(-2.57%)
Oct 13, 2003 3.576 3.583 3.440 3.500 13,700,175 -0.01(-0.38%)
Oct 10, 2003 3.430 3.527 3.370 3.514 21,375,140 +0.12(+3.54%)
Oct 09, 2003 3.487 3.600 3.350 3.393 28,475,860 +0.00(+0.03%)
Oct 08, 2003 3.300 3.425 3.220 3.393 19,813,610 +0.10(+3.05%)
Oct 07, 2003 3.289 3.369 3.216 3.292 18,217,020 -0.02(-0.53%)
Oct 06, 2003 3.138 3.310 3.120 3.309 14,859,400 +0.22(+7.00%)
Oct 03, 2003 3.062 3.140 3.000 3.093 23,405,535 +0.14(+4.87%)
Oct 02, 2003 2.744 2.988 2.743 2.950 23,401,290 +0.21(+7.49%)
Oct 01, 2003 2.830 2.868 2.625 2.744 32,986,305 -0.05(-1.75%)
Sep 30, 2003 2.940 2.979 2.787 2.793 27,329,835 -0.18(-5.94%)
Sep 29, 2003 2.748 2.979 2.588 2.970 43,528,240 +0.27(+10.12%)
Sep 26, 2003 3.055 3.108 2.606 2.696 34,802,645 -0.39(-12.78%)
Sep 25, 2003 3.257 3.283 3.083 3.091 21,493,005 -0.15(-4.54%)
Sep 24, 2003 3.379 3.456 3.239 3.239 18,035,630 -0.14(-4.16%)
Sep 23, 2003 3.320 3.428 3.252 3.379 12,314,725 +0.08(+2.33%)
Sep 22, 2003 3.124 3.308 3.103 3.302 13,211,095 +0.11(+3.51%)
Sep 19, 2003 3.217 3.241 3.155 3.190 7,153,170 -0.02(-0.58%)
Sep 18, 2003 3.062 3.227 3.050 3.208 9,342,260 +0.14(+4.65%)
Sep 17, 2003 3.110 3.145 3.030 3.066 10,326,050 -0.05(-1.59%)
Sep 16, 2003 3.082 3.120 3.010 3.115 13,248,680 +0.06(+2.08%)
Sep 15, 2003 2.984 3.068 2.981 3.052 9,675,500 +0.09(+3.02%)
Sep 12, 2003 2.933 2.982 2.900 2.962 6,168,500 +0.03(+1.02%)
Sep 11, 2003 2.901 2.947 2.808 2.933 9,732,000 +0.04(+1.23%)
Sep 10, 2003 2.882 3.001 2.866 2.897 14,020,000 +0.01(+0.21%)
Sep 09, 2003 2.832 2.972 2.826 2.891 12,504,500 +0.03(+1.15%)
Sep 08, 2003 2.788 2.868 2.743 2.858 8,910,000 +0.08(+2.90%)
Sep 05, 2003 2.798 2.845 2.735 2.777 6,618,015 -0.02(-0.73%)
Sep 04, 2003 2.750 2.850 2.733 2.798 8,977,000 +0.03(+1.19%)
Sep 03, 2003 2.878 2.913 2.757 2.765 14,468,500 -0.10(-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.