Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Netease Inc ADR (NQ: NTES )

90.81 -1.36 (-1.48%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.0409 0.0439 0.0380 0.0400 2,019,101 -0.00(-7.98%)
Oct 30, 2002 0.0441 0.0444 0.0393 0.0435 6,549,792 -0.00(-0.70%)
Oct 29, 2002 0.0403 0.0441 0.0378 0.0438 394,275,392 +0.00(+8.61%)
Oct 28, 2002 0.0347 0.0398 0.0337 0.0403 6,546,782 +0.01(+19.34%)
Oct 25, 2002 0.0325 0.0338 0.0306 0.0338 301,029 +0.00(+3.12%)
Oct 24, 2002 0.0308 0.0327 0.0308 0.0328 545,769 +0.00(+3.55%)
Oct 23, 2002 0.0331 0.0332 0.0313 0.0317 604,824 -0.00(-3.13%)
Oct 22, 2002 0.0316 0.0332 0.0271 0.0327 1,061,680 +0.00(+3.39%)
Oct 21, 2002 0.0307 0.0316 0.0307 0.0316 465,005 +0.00(+2.11%)
Oct 18, 2002 0.0304 0.0306 0.0273 0.0310 905,536 -0.00(-2.23%)
Oct 17, 2002 0.0305 0.0317 0.0305 0.0317 332,845 +0.00(+3.33%)
Oct 16, 2002 0.0305 0.0322 0.0284 0.0306 912,878 -0.00(-0.99%)
Oct 15, 2002 0.0303 0.0322 0.0303 0.0310 412,997 +0.00(+3.06%)
Oct 14, 2002 0.0291 0.0301 0.0281 0.0300 313,266 -0.00(-0.34%)
Oct 11, 2002 0.0257 0.0318 0.0257 0.0301 1,279,987 +0.00(+18.95%)
Oct 10, 2002 0.0245 0.0256 0.0245 0.0253 1,116,012 +0.00(+0.00%)
Oct 09, 2002 0.0231 0.0273 0.0231 0.0253 746,455 -0.00(-0.80%)
Oct 08, 2002 0.0225 0.0260 0.0220 0.0255 3,173,659 +0.00(+21.95%)
Oct 07, 2002 0.0194 0.0215 0.0184 0.0209 7,459,661 -0.00(-8.48%)
Oct 04, 2002 0.0283 0.0296 0.0204 0.0229 5,068,555 -0.01(-21.95%)
Oct 03, 2002 0.0312 0.0318 0.0283 0.0293 5,115,301 -0.00(-10.03%)
Oct 02, 2002 0.0336 0.0336 0.0317 0.0326 1,048,219 -0.00(-0.62%)
Oct 01, 2002 0.0326 0.0347 0.0317 0.0328 2,107,207 -0.00(-4.18%)
Sep 30, 2002 0.0339 0.0360 0.0338 0.0342 682,578 -0.00(-1.47%)
Sep 27, 2002 0.0348 0.0352 0.0337 0.0347 1,997,955 -0.00(-1.45%)
Sep 26, 2002 0.0357 0.0360 0.0347 0.0352 1,950,574 -0.00(-1.43%)
Sep 25, 2002 0.0347 0.0359 0.0347 0.0358 2,109,654 +0.00(+2.94%)
Sep 24, 2002 0.0345 0.0352 0.0345 0.0347 482,136 +0.00(+0.00%)
Sep 23, 2002 0.0348 0.0352 0.0342 0.0347 868,213 -0.00(-1.45%)
Sep 20, 2002 0.0357 0.0357 0.0348 0.0352 206,070 -0.00(-0.29%)
Sep 19, 2002 0.0355 0.0361 0.0337 0.0353 1,590,807 -0.00(-1.40%)
Sep 18, 2002 0.0345 0.0359 0.0337 0.0358 1,043,324 +0.00(+6.33%)
Sep 17, 2002 0.0324 0.0337 0.0324 0.0337 315,714 +0.00(+1.54%)
Sep 16, 2002 0.0332 0.0340 0.0328 0.0332 856,588 +0.00(+0.00%)
Sep 13, 2002 0.0322 0.0341 0.0316 0.0332 528,637 +0.00(+2.85%)
Sep 12, 2002 0.0323 0.0348 0.0318 0.0323 1,985,987 +0.00(+0.32%)
Sep 11, 2002 0.0327 0.0328 0.0318 0.0322 271,660 +0.00(+1.29%)
Sep 10, 2002 0.0342 0.0343 0.0312 0.0318 1,459,871 -0.00(-5.79%)
Sep 09, 2002 0.0357 0.0357 0.0337 0.0337 645,402 -0.00(-5.69%)
Sep 06, 2002 0.0335 0.0362 0.0306 0.0358 5,862,686 +0.00(+0.29%)
Sep 05, 2002 0.0347 0.0359 0.0338 0.0357 1,140,290 +0.00(+2.35%)
Sep 04, 2002 0.0344 0.0354 0.0343 0.0348 535,245 -0.00(-1.44%)
Sep 03, 2002 0.0354 0.0358 0.0343 0.0353 1,497,805 -0.00(-2.81%)
Aug 30, 2002 0.0328 0.0364 0.0313 0.0364 1,800,059 +0.00(+6.27%)
Aug 29, 2002 0.0329 0.0342 0.0306 0.0342 1,573,675 +0.00(+0.30%)
Aug 28, 2002 0.0346 0.0352 0.0327 0.0341 2,541,938 -0.00(-3.72%)
Aug 27, 2002 0.0308 0.0373 0.0306 0.0354 5,275,678 +0.01(+16.84%)
Aug 26, 2002 0.0279 0.0303 0.0271 0.0303 1,992,326 +0.00(+10.78%)
Aug 23, 2002 0.0265 0.0274 0.0260 0.0274 1,365,450 +0.00(+2.29%)
Aug 22, 2002 0.0265 0.0268 0.0250 0.0268 1,563,885 +0.00(+0.77%)
Aug 21, 2002 0.0258 0.0266 0.0256 0.0266 2,110,682 +0.00(+1.56%)
Aug 20, 2002 0.0241 0.0262 0.0235 0.0262 1,721,962 +0.00(+4.06%)
Aug 16, 2002 0.0239 0.0254 0.0239 0.0251 1,086,643 +0.00(+3.36%)
Aug 15, 2002 0.0254 0.0255 0.0238 0.0243 1,049,932 -0.00(-3.25%)
Aug 14, 2002 0.0237 0.0252 0.0231 0.0251 7,253,468 +0.00(+4.28%)
Aug 13, 2002 0.0230 0.0243 0.0218 0.0241 3,191,403 +0.00(+4.84%)
Aug 12, 2002 0.0226 0.0231 0.0195 0.0230 1,754,782 +0.01(+29.24%)
Aug 07, 2002 0.0201 0.0201 0.0178 0.0178 256,976 -0.00(-1.64%)
Aug 06, 2002 0.0188 0.0203 0.0173 0.0181 2,280,972 +0.00(+1.72%)
Aug 05, 2002 0.0192 0.0194 0.0174 0.0178 1,558,990 -0.00(-2.25%)
Aug 02, 2002 0.0183 0.0189 0.0180 0.0182 956,931 -0.00(-2.20%)
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.