Netease Inc Ads (NQ: NTES )

105.08 USD +0.31 (+0.30%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 2.085 2.337 2.050 2.325 600,900 +0.30(+14.67%)
Nov 26, 2002 2.087 2.163 1.962 2.027 405,200 -0.08(-4.01%)
Nov 25, 2002 2.075 2.150 1.900 2.112 692,900 +0.10(+4.96%)
Nov 22, 2002 1.933 2.188 1.825 2.013 1,518,700 +0.07(+3.34%)
Nov 21, 2002 1.988 2.037 1.945 1.948 1,009,400 -0.10(-4.88%)
Nov 20, 2002 2.197 2.237 1.970 2.047 919,500 -0.25(-10.69%)
Nov 19, 2002 2.540 2.542 2.257 2.292 790,200 -0.24(-9.57%)
Nov 18, 2002 2.100 2.600 2.098 2.535 982,500 +0.46(+21.88%)
Nov 15, 2002 1.975 2.125 1.878 2.080 536,000 +0.17(+8.76%)
Nov 14, 2002 1.495 2.035 1.495 1.913 579,200 +0.43(+29.22%)
Nov 13, 2002 1.452 1.542 1.425 1.480 176,400 +0.00(+0.34%)
Nov 12, 2002 1.478 1.485 1.468 1.475 82,000 +0.01(+0.51%)
Nov 11, 2002 1.512 1.512 1.455 1.468 161,900 -0.03(-2.00%)
Nov 08, 2002 1.522 1.558 1.238 1.498 437,000 -0.00(-0.17%)
Nov 07, 2002 1.442 1.550 1.430 1.500 264,700 +0.00(+0.00%)
Nov 06, 2002 1.262 1.575 1.163 1.500 613,500 +0.39(+34.83%)
Nov 05, 2002 1.075 1.137 1.038 1.113 415,700 +0.06(+5.70%)
Nov 04, 2002 1.060 1.117 1.038 1.052 83,800 +0.05(+4.73%)
Nov 01, 2002 0.9825 1.062 0.9800 1.005 104,400 +0.02(+2.55%)
Oct 31, 2002 1.000 1.075 0.9300 0.9800 82,500 -0.08(-7.98%)
Oct 30, 2002 1.080 1.087 0.9625 1.065 267,623 -0.01(-0.70%)
Oct 29, 2002 0.9875 1.080 0.9250 1.073 16,110,000 +0.08(+8.61%)
Oct 28, 2002 0.8500 0.9750 0.8250 0.9875 267,500 +0.16(+19.34%)
Oct 25, 2002 0.7950 0.8275 0.7500 0.8275 12,300 +0.03(+3.12%)
Oct 24, 2002 0.7550 0.8000 0.7550 0.8025 22,300 +0.03(+3.55%)
Oct 23, 2002 0.8100 0.8125 0.7650 0.7750 24,713 -0.03(-3.13%)
Oct 22, 2002 0.7725 0.8125 0.6625 0.8000 43,380 +0.03(+3.39%)
Oct 21, 2002 0.7525 0.7738 0.7525 0.7738 19,000 +0.02(+2.11%)
Oct 18, 2002 0.7450 0.7500 0.6675 0.7578 37,000 -0.02(-2.23%)
Oct 17, 2002 0.7475 0.7750 0.7475 0.7750 13,600 +0.03(+3.33%)
Oct 16, 2002 0.7475 0.7875 0.6950 0.7500 37,300 -0.01(-0.99%)
Oct 15, 2002 0.7425 0.7875 0.7425 0.7575 16,875 +0.02(+3.06%)
Oct 14, 2002 0.7125 0.7375 0.6875 0.7350 12,800 -0.00(-0.34%)
Oct 11, 2002 0.6300 0.7775 0.6300 0.7375 52,300 +0.12(+18.95%)
Oct 10, 2002 0.6000 0.6275 0.6000 0.6200 45,600 +0.00(+0.00%)
Oct 09, 2002 0.5650 0.6675 0.5650 0.6200 30,500 -0.01(-0.80%)
Oct 08, 2002 0.5500 0.6375 0.5375 0.6250 129,675 +0.11(+21.95%)
Oct 07, 2002 0.4750 0.5250 0.4500 0.5125 304,800 -0.05(-8.48%)
Oct 04, 2002 0.6925 0.7250 0.5000 0.5600 207,100 -0.16(-21.95%)
Oct 03, 2002 0.7625 0.7775 0.6927 0.7175 209,010 -0.08(-10.03%)
Oct 02, 2002 0.8225 0.8225 0.7750 0.7975 42,830 -0.01(-0.62%)
Oct 01, 2002 0.7975 0.8500 0.7750 0.8025 86,100 -0.04(-4.18%)
Sep 30, 2002 0.8300 0.8800 0.8275 0.8375 27,890 -0.01(-1.47%)
Sep 27, 2002 0.8525 0.8625 0.8250 0.8500 81,636 -0.01(-1.45%)
Sep 26, 2002 0.8725 0.8800 0.8500 0.8625 79,700 -0.01(-1.43%)
Sep 25, 2002 0.8502 0.8775 0.8502 0.8750 86,200 +0.03(+2.94%)
Sep 24, 2002 0.8450 0.8625 0.8450 0.8500 19,700 +0.00(+0.00%)
Sep 23, 2002 0.8525 0.8625 0.8375 0.8500 35,475 -0.01(-1.45%)
Sep 20, 2002 0.8725 0.8725 0.8528 0.8625 8,420 -0.00(-0.29%)
Sep 19, 2002 0.8700 0.8825 0.8250 0.8650 65,000 -0.01(-1.40%)
Sep 18, 2002 0.8450 0.8775 0.8250 0.8772 42,630 +0.05(+6.33%)
Sep 17, 2002 0.7925 0.8250 0.7925 0.8250 12,900 +0.01(+1.54%)
Sep 16, 2002 0.8125 0.8325 0.8025 0.8125 35,000 +0.00(+0.00%)
Sep 13, 2002 0.7875 0.8347 0.7725 0.8125 21,600 +0.02(+2.85%)
Sep 12, 2002 0.7900 0.8525 0.7775 0.7900 81,147 +0.00(+0.32%)
Sep 11, 2002 0.8000 0.8027 0.7775 0.7875 11,100 +0.01(+1.29%)
Sep 10, 2002 0.8375 0.8400 0.7625 0.7775 59,650 -0.05(-5.79%)
Sep 09, 2002 0.8725 0.8725 0.8250 0.8253 26,371 -0.05(-5.69%)
Sep 06, 2002 0.8200 0.8850 0.7500 0.8750 239,548 +0.00(+0.29%)
Sep 05, 2002 0.8500 0.8775 0.8275 0.8725 46,592 +0.02(+2.35%)
Sep 04, 2002 0.8425 0.8675 0.8400 0.8525 21,870 -0.01(-1.45%)
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.