Netease Inc Ads (NQ: NTES )

104.89 USD +0.12 (+0.11%)
Streaming Delayed Price Updated: 12:24 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 52.41 53.00 52.21 52.92 1,900,400 +0.37(+0.70%)
Nov 29, 2004 52.62 53.64 52.40 52.55 2,035,200 -0.46(-0.87%)
Nov 26, 2004 52.07 53.24 52.01 53.01 972,400 +0.18(+0.34%)
Nov 24, 2004 52.52 53.36 52.36 52.83 2,144,000 +0.18(+0.34%)
Nov 23, 2004 51.65 53.23 51.55 52.65 2,750,400 +1.10(+2.13%)
Nov 22, 2004 52.23 52.35 49.76 51.55 3,053,200 -0.86(-1.64%)
Nov 19, 2004 53.41 53.85 52.35 52.41 5,075,200 -0.04(-0.08%)
Nov 18, 2004 51.77 52.70 51.03 52.45 3,194,800 +0.11(+0.21%)
Nov 17, 2004 51.81 52.85 51.67 52.34 4,420,800 +0.49(+0.95%)
Nov 16, 2004 51.31 52.22 51.31 51.85 2,968,000 -0.72(-1.37%)
Nov 15, 2004 51.14 53.43 51.12 52.57 4,082,400 +0.63(+1.21%)
Nov 12, 2004 50.91 52.25 50.84 51.94 4,746,000 +0.73(+1.43%)
Nov 11, 2004 50.50 51.77 50.50 51.21 6,172,000 +0.59(+1.17%)
Nov 10, 2004 51.19 51.60 50.55 50.62 4,029,600 -0.58(-1.13%)
Nov 09, 2004 51.86 52.97 51.11 51.20 7,154,800 -0.67(-1.29%)
Nov 08, 2004 50.74 52.49 50.05 51.87 11,520,000 +3.11(+6.38%)
Nov 05, 2004 50.01 50.38 47.57 48.76 5,308,000 -1.26(-2.52%)
Nov 04, 2004 46.76 50.37 45.50 50.02 11,664,000 +1.18(+2.42%)
Nov 03, 2004 48.34 49.64 48.26 48.84 9,435,200 +0.74(+1.54%)
Nov 02, 2004 47.98 48.35 47.75 48.10 4,744,000 +0.44(+0.92%)
Nov 01, 2004 46.39 47.86 45.76 47.66 6,734,800 +1.15(+2.47%)
Oct 29, 2004 44.89 46.53 44.70 46.51 3,945,600 +0.45(+0.98%)
Oct 28, 2004 45.73 46.71 45.51 46.06 3,785,600 -0.24(-0.52%)
Oct 27, 2004 44.75 48.32 44.40 46.30 21,539,200 +5.44(+13.31%)
Oct 26, 2004 39.63 40.86 39.63 40.86 3,574,800 +1.04(+2.61%)
Oct 25, 2004 39.60 40.25 39.43 39.82 3,588,800 -0.18(-0.45%)
Oct 22, 2004 41.96 42.20 39.69 40.00 4,105,200 -1.36(-3.29%)
Oct 21, 2004 41.45 42.23 41.24 41.36 4,974,400 +0.47(+1.15%)
Oct 20, 2004 41.00 41.06 39.94 40.89 4,976,400 -0.72(-1.73%)
Oct 19, 2004 41.79 42.45 40.94 41.61 3,647,600 +0.39(+0.95%)
Oct 18, 2004 40.46 41.56 40.09 41.22 3,495,600 +0.72(+1.78%)
Oct 15, 2004 41.55 42.13 39.77 40.50 5,024,000 -0.97(-2.34%)
Oct 14, 2004 42.78 43.00 40.87 41.47 7,806,400 -1.18(-2.77%)
Oct 13, 2004 43.68 44.10 42.12 42.65 8,779,600 +0.22(+0.52%)
Oct 12, 2004 40.55 42.83 40.45 42.43 8,082,800 +1.43(+3.49%)
Oct 11, 2004 39.69 41.63 39.40 41.00 6,894,800 +1.92(+4.91%)
Oct 08, 2004 40.12 40.68 38.57 39.08 3,023,200 -1.31(-3.24%)
Oct 07, 2004 40.96 41.99 40.04 40.39 7,392,800 -0.35(-0.86%)
Oct 06, 2004 39.05 40.95 38.48 40.74 5,060,000 +1.66(+4.25%)
Oct 05, 2004 39.00 39.87 38.66 39.08 2,434,800 -0.02(-0.05%)
Oct 04, 2004 39.00 39.97 38.80 39.10 3,498,400 +0.84(+2.20%)
Oct 01, 2004 38.41 38.95 36.90 38.26 3,878,400 +0.32(+0.84%)
Sep 30, 2004 37.90 38.86 37.24 37.94 2,443,200 +0.30(+0.80%)
Sep 29, 2004 36.60 38.63 36.40 37.64 4,529,200 +1.14(+3.12%)
Sep 28, 2004 36.46 36.84 35.78 36.50 4,152,400 +0.21(+0.58%)
Sep 27, 2004 37.88 38.30 35.98 36.29 5,340,400 -1.88(-4.93%)
Sep 24, 2004 37.90 39.10 37.90 38.17 3,286,000 +0.02(+0.05%)
Sep 23, 2004 38.20 38.58 37.75 38.15 3,897,200 +0.26(+0.69%)
Sep 22, 2004 38.56 39.67 37.75 37.89 4,311,600 -1.00(-2.57%)
Sep 21, 2004 39.58 39.80 38.75 38.89 3,633,600 -0.13(-0.33%)
Sep 20, 2004 38.72 40.25 37.98 39.02 7,556,400 +0.03(+0.08%)
Sep 17, 2004 39.00 40.00 38.40 38.99 4,719,200 -0.02(-0.05%)
Sep 16, 2004 38.56 40.96 38.56 39.01 6,554,400 +0.61(+1.59%)
Sep 15, 2004 38.65 40.09 37.88 38.40 6,504,400 -0.90(-2.29%)
Sep 14, 2004 35.74 39.50 35.50 39.30 11,618,000 +3.35(+9.32%)
Sep 13, 2004 35.41 36.99 35.33 35.95 3,811,200 +0.44(+1.24%)
Sep 10, 2004 34.25 35.75 34.19 35.51 4,092,800 +1.52(+4.47%)
Sep 09, 2004 34.83 35.18 33.27 33.99 8,700,400 -1.78(-4.98%)
Sep 08, 2004 35.29 36.50 35.20 35.77 2,909,200 +0.19(+0.53%)
Sep 07, 2004 35.62 36.47 35.41 35.58 2,830,000 -0.09(-0.25%)
Sep 03, 2004 36.68 36.97 35.35 35.67 2,201,200 -1.11(-3.02%)
Sep 02, 2004 36.00 36.98 35.79 36.78 2,032,400 +0.80(+2.22%)
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.