Netease Inc ADR (NQ: NTES )

103.47 -0.22 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 2.141 2.166 2.133 2.162 46,510,300 +0.02(+0.70%)
Nov 29, 2004 2.150 2.192 2.141 2.147 49,809,388 -0.02(-0.87%)
Nov 26, 2004 2.128 2.175 2.125 2.166 23,798,472 +0.01(+0.34%)
Nov 24, 2004 2.146 2.180 2.139 2.159 52,472,156 +0.01(+0.34%)
Nov 23, 2004 2.110 2.175 2.106 2.151 67,313,160 +0.04(+2.13%)
Nov 22, 2004 2.134 2.139 2.033 2.106 74,723,872 -0.04(-1.64%)
Nov 19, 2004 2.182 2.200 2.139 2.141 124,210,208 -0.00(-0.08%)
Nov 18, 2004 2.115 2.153 2.085 2.143 78,189,384 +0.00(+0.21%)
Nov 17, 2004 2.117 2.159 2.111 2.139 108,194,448 +0.02(+0.94%)
Nov 16, 2004 2.097 2.134 2.097 2.119 72,638,696 -0.03(-1.37%)
Nov 15, 2004 2.090 2.183 2.089 2.148 99,912,464 +0.03(+1.21%)
Nov 12, 2004 2.080 2.135 2.077 2.122 116,153,384 +0.03(+1.43%)
Nov 11, 2004 2.063 2.115 2.063 2.092 151,053,232 +0.02(+1.17%)
Nov 10, 2004 2.092 2.108 2.065 2.068 98,620,240 -0.02(-1.13%)
Nov 09, 2004 2.119 2.164 2.088 2.092 175,106,240 -0.03(-1.29%)
Nov 08, 2004 2.073 2.145 2.045 2.119 281,939,936 +0.13(+6.38%)
Nov 05, 2004 2.043 2.059 1.944 1.992 129,907,744 -0.05(-2.52%)
Nov 04, 2004 1.911 2.058 1.859 2.044 285,464,192 +0.05(+2.42%)
Nov 03, 2004 1.975 2.028 1.972 1.996 230,916,640 +0.03(+1.54%)
Nov 02, 2004 1.960 1.976 1.951 1.965 116,104,432 +0.02(+0.92%)
Nov 01, 2004 1.895 1.956 1.870 1.947 164,827,184 +0.05(+2.47%)
Oct 29, 2004 1.834 1.901 1.826 1.900 96,564,432 +0.02(+0.98%)
Oct 28, 2004 1.869 1.909 1.860 1.882 92,648,600 -0.01(-0.52%)
Oct 27, 2004 1.828 1.974 1.814 1.892 527,149,376 +0.22(+13.31%)
Oct 26, 2004 1.619 1.670 1.619 1.670 87,489,488 +0.04(+2.61%)
Oct 25, 2004 1.618 1.645 1.611 1.627 87,832,120 -0.01(-0.45%)
Oct 22, 2004 1.714 1.724 1.622 1.634 100,470,472 -0.06(-3.29%)
Oct 21, 2004 1.694 1.726 1.685 1.690 121,743,232 +0.02(+1.15%)
Oct 20, 2004 1.675 1.678 1.632 1.671 121,792,176 -0.03(-1.73%)
Oct 19, 2004 1.708 1.734 1.673 1.700 89,271,192 +0.02(+0.95%)
Oct 18, 2004 1.653 1.698 1.638 1.684 85,551,152 +0.03(+1.78%)
Oct 15, 2004 1.698 1.721 1.625 1.655 122,957,136 -0.04(-2.34%)
Oct 14, 2004 1.748 1.757 1.670 1.694 191,053,472 -0.05(-2.77%)
Oct 13, 2004 1.785 1.802 1.721 1.743 214,871,520 +0.01(+0.52%)
Oct 12, 2004 1.657 1.750 1.653 1.734 197,818,064 +0.06(+3.49%)
Oct 11, 2004 1.622 1.701 1.610 1.675 168,743,008 +0.08(+4.91%)
Oct 08, 2004 1.639 1.662 1.576 1.597 73,989,656 -0.05(-3.24%)
Oct 07, 2004 1.674 1.716 1.636 1.650 180,931,040 -0.01(-0.86%)
Oct 06, 2004 1.596 1.673 1.572 1.665 123,838,200 +0.07(+4.25%)
Oct 05, 2004 1.594 1.629 1.580 1.597 59,589,180 -0.00(-0.05%)
Oct 04, 2004 1.594 1.633 1.585 1.598 85,619,680 +0.03(+2.20%)
Oct 01, 2004 1.569 1.591 1.508 1.563 94,919,776 +0.01(+0.84%)
Sep 30, 2004 1.549 1.588 1.522 1.550 59,794,760 +0.01(+0.80%)
Sep 29, 2004 1.495 1.578 1.487 1.538 110,847,424 +0.05(+3.12%)
Sep 28, 2004 1.490 1.505 1.462 1.491 101,625,640 +0.01(+0.58%)
Sep 27, 2004 1.548 1.565 1.470 1.483 130,700,696 -0.08(-4.93%)
Sep 24, 2004 1.549 1.598 1.549 1.560 80,421,408 +0.00(+0.05%)
Sep 23, 2004 1.561 1.576 1.542 1.559 95,379,888 +0.01(+0.69%)
Sep 22, 2004 1.576 1.621 1.542 1.548 105,521,896 -0.04(-2.57%)
Sep 21, 2004 1.617 1.626 1.583 1.589 88,928,552 -0.01(-0.33%)
Sep 20, 2004 1.582 1.645 1.552 1.594 184,934,976 +0.00(+0.08%)
Sep 17, 2004 1.594 1.634 1.569 1.593 115,497,480 -0.00(-0.05%)
Sep 16, 2004 1.576 1.674 1.576 1.594 160,412,080 +0.02(+1.59%)
Sep 15, 2004 1.579 1.638 1.548 1.569 159,188,384 -0.04(-2.29%)
Sep 14, 2004 1.460 1.614 1.451 1.606 284,338,400 +0.14(+9.32%)
Sep 13, 2004 1.447 1.511 1.444 1.469 93,275,128 +0.02(+1.24%)
Sep 10, 2004 1.399 1.461 1.397 1.451 100,166,992 +0.06(+4.47%)
Sep 09, 2004 1.423 1.437 1.359 1.389 212,933,184 -0.07(-4.98%)
Sep 08, 2004 1.442 1.491 1.438 1.462 71,199,624 +0.01(+0.53%)
Sep 07, 2004 1.455 1.490 1.447 1.454 69,261,288 -0.00(-0.25%)
Sep 03, 2004 1.499 1.511 1.444 1.457 53,872,064 -0.05(-3.02%)
Sep 02, 2004 1.471 1.511 1.462 1.503 49,740,864 +0.03(+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.