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 (%)
Jul 30, 2004 0.3853 0.3905 0.3745 0.3805 29,824,426 -0.00(-0.90%)
Jul 29, 2004 0.3830 0.3899 0.3754 0.3840 60,299,872 +0.02(+5.56%)
Jul 28, 2004 0.3385 0.3688 0.3381 0.3637 75,246,352 +0.03(+7.88%)
Jul 27, 2004 0.3366 0.3431 0.3252 0.3372 43,020,988 +0.00(+0.30%)
Jul 26, 2004 0.3403 0.3490 0.3274 0.3362 29,060,828 -0.00(-1.44%)
Jul 23, 2004 0.3417 0.3528 0.3337 0.3411 40,979,828 -0.00(-0.83%)
Jul 22, 2004 0.3277 0.3499 0.3131 0.3439 43,738,088 +0.01(+4.37%)
Jul 21, 2004 0.3386 0.3473 0.3295 0.3295 42,369,972 -0.01(-1.53%)
Jul 20, 2004 0.3280 0.3470 0.3241 0.3346 43,437,052 +0.01(+2.28%)
Jul 19, 2004 0.3330 0.3429 0.3126 0.3272 55,375,636 -0.00(-1.26%)
Jul 16, 2004 0.3492 0.3537 0.3281 0.3314 36,694,372 -0.02(-4.98%)
Jul 15, 2004 0.3536 0.3567 0.3455 0.3487 22,320,596 -0.00(-0.96%)
Jul 14, 2004 0.3345 0.3575 0.3287 0.3521 45,637,296 +0.02(+4.45%)
Jul 13, 2004 0.3476 0.3499 0.3326 0.3371 20,411,596 -0.01(-2.02%)
Jul 12, 2004 0.3371 0.3450 0.3346 0.3440 20,570,680 +0.00(+0.90%)
Jul 09, 2004 0.3472 0.3472 0.3310 0.3410 25,284,438 +0.00(+1.15%)
Jul 08, 2004 0.3372 0.3512 0.3369 0.3371 61,105,076 -0.00(-0.84%)
Jul 07, 2004 0.3332 0.3453 0.3087 0.3399 214,965,440 -0.05(-11.75%)
Jul 06, 2004 0.3979 0.3982 0.3800 0.3852 45,877,144 -0.01(-2.96%)
Jul 02, 2004 0.4014 0.4053 0.3914 0.3969 28,544,420 -0.01(-1.32%)
Jul 01, 2004 0.4152 0.4211 0.3906 0.4023 77,806,368 -0.02(-4.74%)
Jun 30, 2004 0.4386 0.4402 0.4144 0.4223 53,449,504 -0.01(-3.25%)
Jun 29, 2004 0.4400 0.4493 0.4322 0.4365 22,866,372 -0.00(-0.63%)
Jun 28, 2004 0.4374 0.4550 0.4372 0.4392 30,238,044 +0.00(+0.49%)
Jun 25, 2004 0.4403 0.4458 0.4341 0.4371 22,391,570 -0.00(-0.19%)
Jun 24, 2004 0.4337 0.4482 0.4330 0.4379 26,963,376 +0.01(+1.16%)
Jun 23, 2004 0.4310 0.4392 0.4256 0.4329 33,566,552 +0.00(+0.90%)
Jun 22, 2004 0.4117 0.4372 0.4117 0.4290 28,236,042 +0.01(+3.07%)
Jun 21, 2004 0.4244 0.4262 0.4127 0.4163 27,477,338 -0.01(-1.21%)
Jun 18, 2004 0.4331 0.4419 0.4178 0.4214 40,874,588 -0.01(-2.57%)
Jun 17, 2004 0.4439 0.4440 0.4316 0.4325 23,040,140 -0.01(-2.53%)
Jun 16, 2004 0.4394 0.4505 0.4372 0.4437 26,921,770 +0.00(+0.53%)
Jun 15, 2004 0.4495 0.4502 0.4366 0.4414 54,903,280 -0.01(-2.22%)
Jun 14, 2004 0.4607 0.4630 0.4443 0.4514 26,229,146 -0.02(-3.30%)
Jun 10, 2004 0.4649 0.4734 0.4537 0.4668 24,895,296 +0.00(+0.29%)
Jun 09, 2004 0.4760 0.4852 0.4601 0.4655 26,841,006 -0.02(-3.41%)
Jun 08, 2004 0.4775 0.4886 0.4752 0.4819 23,652,000 -0.00(-0.49%)
Jun 07, 2004 0.4812 0.4957 0.4660 0.4843 48,052,912 +0.01(+1.76%)
Jun 04, 2004 0.4730 0.4859 0.4679 0.4759 34,506,368 +0.01(+3.19%)
Jun 03, 2004 0.4700 0.4830 0.4581 0.4612 41,138,912 -0.01(-2.69%)
Jun 02, 2004 0.4904 0.4995 0.4699 0.4740 100,848,952 -0.02(-4.15%)
Jun 01, 2004 0.4574 0.4998 0.4564 0.4945 87,762,528 +0.03(+7.46%)
May 28, 2004 0.4391 0.4619 0.4382 0.4602 52,404,448 +0.02(+4.52%)
May 27, 2004 0.4433 0.4521 0.4295 0.4403 41,547,636 -0.00(-0.58%)
May 26, 2004 0.4418 0.4497 0.4296 0.4428 51,954,124 +0.00(+0.14%)
May 25, 2004 0.4137 0.4533 0.4117 0.4422 75,486,200 +0.03(+6.60%)
May 24, 2004 0.4083 0.4218 0.4071 0.4148 43,835,984 +0.02(+3.99%)
May 21, 2004 0.3991 0.4037 0.3953 0.3989 17,173,642 +0.00(+0.46%)
May 20, 2004 0.3989 0.4073 0.3935 0.3970 23,483,126 -0.00(-0.28%)
May 19, 2004 0.4026 0.4180 0.3981 0.3982 45,101,308 +0.00(+0.57%)
May 18, 2004 0.3937 0.3974 0.3831 0.3959 33,777,032 +0.01(+1.89%)
May 17, 2004 0.3713 0.3933 0.3680 0.3886 42,896,172 +0.01(+1.87%)
May 14, 2004 0.4050 0.4050 0.3795 0.3814 38,637,636 -0.02(-5.75%)
May 13, 2004 0.3992 0.4172 0.3941 0.4047 64,700,356 +0.00(+0.74%)
May 12, 2004 0.3989 0.4035 0.3787 0.4017 43,698,928 +0.00(+0.38%)
May 11, 2004 0.3870 0.4076 0.3841 0.4002 52,641,852 +0.02(+5.35%)
May 10, 2004 0.3816 0.3901 0.3649 0.3799 55,706,036 -0.01(-3.02%)
May 07, 2004 0.4067 0.4204 0.3903 0.3917 45,918,752 -0.02(-4.15%)
May 06, 2004 0.4014 0.4121 0.3953 0.4087 49,697,588 +0.00(+0.40%)
May 05, 2004 0.4281 0.4290 0.4068 0.4071 52,360,396 -0.02(-4.60%)
May 04, 2004 0.4278 0.4348 0.4163 0.4267 47,962,356 +0.00(+0.41%)
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.