Netease Inc ADR (NQ: NTES )

103.21 -0.48 (-0.46%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 0.4680 0.4773 0.4679 0.4765 19,821,992 +0.01(+1.61%)
Nov 26, 2003 0.4714 0.4790 0.4599 0.4690 62,227,816 +0.00(+0.44%)
Nov 25, 2003 0.4648 0.4775 0.4630 0.4669 102,092,920 +0.01(+1.65%)
Nov 24, 2003 0.4314 0.4605 0.4294 0.4594 97,775,592 +0.04(+8.60%)
Nov 21, 2003 0.4270 0.4361 0.4193 0.4230 57,868,636 -0.00(-0.93%)
Nov 20, 2003 0.4152 0.4403 0.4138 0.4270 123,089,080 +0.01(+1.95%)
Nov 19, 2003 0.4176 0.4216 0.4088 0.4188 74,949,304 +0.01(+1.49%)
Nov 18, 2003 0.4243 0.4334 0.4118 0.4127 81,998,752 -0.00(-0.47%)
Nov 17, 2003 0.4108 0.4314 0.4035 0.4146 101,566,856 -0.00(-1.05%)
Nov 14, 2003 0.4326 0.4382 0.4157 0.4190 51,296,232 -0.01(-2.59%)
Nov 13, 2003 0.4355 0.4459 0.4281 0.4302 64,042,436 -0.01(-1.59%)
Nov 12, 2003 0.4188 0.4415 0.4168 0.4371 104,305,712 +0.02(+4.98%)
Nov 11, 2003 0.4316 0.4380 0.4137 0.4164 97,963,432 -0.02(-3.98%)
Nov 10, 2003 0.4503 0.4546 0.4316 0.4336 87,855,912 -0.01(-1.85%)
Nov 07, 2003 0.4290 0.4551 0.4168 0.4418 181,343,984 +0.01(+3.07%)
Nov 06, 2003 0.4497 0.4526 0.4256 0.4286 114,795,200 -0.02(-4.07%)
Nov 05, 2003 0.4648 0.4737 0.4437 0.4468 106,747,576 -0.01(-3.14%)
Nov 04, 2003 0.4592 0.4825 0.4546 0.4613 160,454,608 -0.00(-0.59%)
Nov 03, 2003 0.4734 0.4775 0.4597 0.4641 114,715,368 -0.00(-0.04%)
Oct 31, 2003 0.4659 0.4847 0.4577 0.4643 205,221,824 -0.01(-1.71%)
Oct 30, 2003 0.5173 0.5268 0.4682 0.4724 243,688,128 -0.04(-8.68%)
Oct 29, 2003 0.5388 0.5535 0.5007 0.5173 483,879,552 -0.15(-22.60%)
Oct 27, 2003 0.6840 0.6840 0.6553 0.6684 116,172,960 +0.01(+1.36%)
Oct 24, 2003 0.6129 0.6688 0.6119 0.6594 192,034,880 +0.06(+9.78%)
Oct 23, 2003 0.6098 0.6276 0.5736 0.6006 168,806,640 -0.01(-2.10%)
Oct 22, 2003 0.6016 0.6342 0.5971 0.6135 169,966,704 +0.01(+0.94%)
Oct 21, 2003 0.6939 0.7107 0.6069 0.6078 251,155,776 -0.08(-11.92%)
Oct 20, 2003 0.6624 0.6931 0.6475 0.6900 111,220,456 +0.04(+5.70%)
Oct 17, 2003 0.6838 0.6869 0.6480 0.6528 98,597,824 -0.03(-4.84%)
Oct 16, 2003 0.6552 0.6880 0.6395 0.6860 107,679,864 +0.03(+4.71%)
Oct 15, 2003 0.7048 0.7059 0.6446 0.6552 107,784,488 -0.04(-5.95%)
Oct 14, 2003 0.7076 0.7168 0.6922 0.6967 74,393,256 -0.02(-2.57%)
Oct 13, 2003 0.7306 0.7319 0.7028 0.7150 67,059,488 -0.00(-0.38%)
Oct 10, 2003 0.7007 0.7207 0.6885 0.7178 104,626,832 +0.02(+3.54%)
Oct 09, 2003 0.7125 0.7355 0.6844 0.6933 139,383,376 +0.00(+0.03%)
Oct 08, 2003 0.6742 0.6997 0.6577 0.6931 96,983,472 +0.02(+3.05%)
Oct 07, 2003 0.6720 0.6884 0.6569 0.6726 89,168,496 -0.00(-0.53%)
Oct 06, 2003 0.6410 0.6762 0.6375 0.6761 72,733,648 +0.04(+7.00%)
Oct 03, 2003 0.6257 0.6415 0.6129 0.6319 114,565,192 +0.03(+4.87%)
Oct 02, 2003 0.5607 0.6104 0.5604 0.6026 114,544,416 +0.04(+7.49%)
Oct 01, 2003 0.5783 0.5858 0.5363 0.5606 161,461,056 -0.01(-1.75%)
Sep 30, 2003 0.6006 0.6087 0.5694 0.5706 133,773,816 -0.04(-5.94%)
Sep 29, 2003 0.5613 0.6086 0.5288 0.6067 213,061,616 +0.06(+10.12%)
Sep 26, 2003 0.6241 0.6350 0.5324 0.5509 170,351,664 -0.08(-12.78%)
Sep 25, 2003 0.6655 0.6706 0.6298 0.6316 105,203,760 -0.03(-4.54%)
Sep 24, 2003 0.6903 0.7061 0.6617 0.6616 88,280,632 -0.03(-4.16%)
Sep 23, 2003 0.6782 0.7002 0.6645 0.6903 60,278,000 +0.02(+2.33%)
Sep 22, 2003 0.6383 0.6758 0.6338 0.6746 64,665,544 +0.02(+3.51%)
Sep 19, 2003 0.6573 0.6622 0.6446 0.6517 35,013,268 -0.00(-0.58%)
Sep 18, 2003 0.6257 0.6593 0.6231 0.6555 45,728,408 +0.03(+4.65%)
Sep 17, 2003 0.6353 0.6425 0.6190 0.6264 50,543,852 -0.01(-1.59%)
Sep 16, 2003 0.6296 0.6374 0.6149 0.6365 64,849,516 +0.01(+2.08%)
Sep 15, 2003 0.6096 0.6268 0.6089 0.6235 47,359,548 +0.02(+3.02%)
Sep 12, 2003 0.5992 0.6092 0.5925 0.6052 30,193,516 +0.01(+1.02%)
Sep 11, 2003 0.5926 0.6022 0.5736 0.5991 47,636,104 +0.01(+1.23%)
Sep 10, 2003 0.5889 0.6131 0.5855 0.5919 68,624,968 +0.00(+0.21%)
Sep 09, 2003 0.5786 0.6072 0.5774 0.5906 61,206,908 +0.01(+1.15%)
Sep 08, 2003 0.5695 0.5858 0.5603 0.5839 43,612,584 +0.02(+2.90%)
Sep 05, 2003 0.5716 0.5812 0.5588 0.5674 32,393,798 -0.00(-0.73%)
Sep 04, 2003 0.5618 0.5824 0.5585 0.5716 43,940,536 +0.01(+1.19%)
Sep 03, 2003 0.5881 0.5950 0.5633 0.5649 70,820,280 -0.02(-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.