Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

93.90 -0.25 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.4635 0.4835 0.4588 0.4774 88,232,384 +0.03(+7.70%)
Jan 29, 2004 0.4621 0.4672 0.4353 0.4432 47,073,512 -0.01(-3.17%)
Jan 28, 2004 0.4861 0.4913 0.4534 0.4578 32,508,352 -0.02(-5.02%)
Jan 27, 2004 0.4837 0.5027 0.4805 0.4819 33,573,676 -0.01(-1.43%)
Jan 26, 2004 0.4766 0.4935 0.4742 0.4890 46,438,744 +0.01(+2.38%)
Jan 23, 2004 0.4878 0.4920 0.4745 0.4776 24,898,548 -0.01(-1.61%)
Jan 22, 2004 0.4866 0.5009 0.4806 0.4854 35,787,972 +0.00(+0.15%)
Jan 21, 2004 0.4916 0.5028 0.4829 0.4847 31,012,470 -0.01(-2.41%)
Jan 20, 2004 0.4999 0.5054 0.4898 0.4967 37,633,220 -0.00(-0.14%)
Jan 16, 2004 0.4983 0.5030 0.4952 0.4974 29,720,796 +0.00(+0.43%)
Jan 15, 2004 0.4876 0.4977 0.4747 0.4953 62,364,712 +0.01(+1.31%)
Jan 14, 2004 0.4979 0.5003 0.4796 0.4889 74,510,872 +0.01(+2.21%)
Jan 13, 2004 0.4741 0.4949 0.4735 0.4783 102,759,040 +0.01(+1.31%)
Jan 12, 2004 0.4550 0.4725 0.4499 0.4721 44,110,188 +0.02(+4.52%)
Jan 09, 2004 0.4496 0.4643 0.4453 0.4517 51,211,196 -0.00(-0.13%)
Jan 08, 2004 0.4669 0.4674 0.4487 0.4523 53,505,924 -0.01(-1.24%)
Jan 07, 2004 0.4331 0.4626 0.4268 0.4580 88,716,872 +0.02(+5.35%)
Jan 06, 2004 0.4328 0.4410 0.4245 0.4347 53,490,052 -0.00(-0.16%)
Jan 05, 2004 0.4258 0.4428 0.4197 0.4354 107,698,520 +0.02(+4.74%)
Jan 02, 2004 0.3800 0.4176 0.3773 0.4157 98,506,728 +0.04(+10.81%)
Dec 31, 2003 0.3774 0.3806 0.3734 0.3752 27,014,432 -0.00(-0.22%)
Dec 30, 2003 0.3824 0.3851 0.3750 0.3760 26,969,262 -0.01(-1.36%)
Dec 29, 2003 0.3871 0.3900 0.3755 0.3811 38,937,640 -0.00(-0.27%)
Dec 26, 2003 0.3880 0.3988 0.3788 0.3822 29,402,676 -0.01(-1.47%)
Dec 24, 2003 0.3711 0.3907 0.3704 0.3879 29,218,078 +0.01(+3.50%)
Dec 23, 2003 0.3776 0.3805 0.3686 0.3747 39,282,480 +0.00(+0.05%)
Dec 22, 2003 0.3683 0.3750 0.3583 0.3745 93,291,296 +0.01(+1.40%)
Dec 19, 2003 0.3862 0.3879 0.3668 0.3694 79,529,656 -0.02(-4.09%)
Dec 18, 2003 0.3901 0.3978 0.3790 0.3851 81,669,008 -0.00(-0.89%)
Dec 17, 2003 0.3800 0.3960 0.3785 0.3886 46,224,424 +0.00(+1.03%)
Dec 16, 2003 0.3963 0.4009 0.3765 0.3846 68,516,280 -0.01(-2.95%)
Dec 15, 2003 0.4236 0.4244 0.3943 0.3963 65,943,460 -0.01(-3.44%)
Dec 12, 2003 0.4140 0.4216 0.4080 0.4104 37,092,316 -0.00(-0.57%)
Dec 11, 2003 0.3959 0.4161 0.3963 0.4127 49,801,720 +0.02(+4.26%)
Dec 10, 2003 0.4086 0.4126 0.3886 0.3959 98,280,792 -0.01(-2.14%)
Dec 09, 2003 0.4308 0.4349 0.4039 0.4045 97,760,928 -0.03(-6.26%)
Dec 08, 2003 0.4491 0.4546 0.4292 0.4315 60,461,992 -0.02(-3.91%)
Dec 05, 2003 0.4553 0.4601 0.4469 0.4491 30,895,826 -0.01(-1.36%)
Dec 04, 2003 0.4512 0.4573 0.4403 0.4553 64,760,288 +0.01(+1.73%)
Dec 03, 2003 0.4827 0.4846 0.4471 0.4476 82,096,616 -0.03(-6.75%)
Dec 02, 2003 0.4708 0.4841 0.4708 0.4800 45,582,500 +0.01(+1.16%)
Dec 01, 2003 0.4789 0.4865 0.4694 0.4745 74,431,256 +0.00(+0.11%)
Nov 28, 2003 0.4656 0.4748 0.4655 0.4740 19,926,760 +0.01(+1.61%)
Nov 26, 2003 0.4689 0.4765 0.4575 0.4665 62,556,716 +0.00(+0.44%)
Nov 25, 2003 0.4623 0.4750 0.4606 0.4645 102,632,528 +0.01(+1.65%)
Nov 24, 2003 0.4291 0.4581 0.4272 0.4570 98,292,384 +0.04(+8.60%)
Nov 21, 2003 0.4247 0.4338 0.4171 0.4208 58,174,500 -0.00(-0.93%)
Nov 20, 2003 0.4131 0.4379 0.4116 0.4247 123,739,656 +0.01(+1.95%)
Nov 19, 2003 0.4154 0.4194 0.4067 0.4166 75,345,440 +0.01(+1.49%)
Nov 18, 2003 0.4221 0.4311 0.4096 0.4105 82,432,152 -0.00(-0.47%)
Nov 17, 2003 0.4087 0.4291 0.4014 0.4124 102,103,680 -0.00(-1.05%)
Nov 14, 2003 0.4303 0.4359 0.4136 0.4168 51,567,352 -0.01(-2.59%)
Nov 13, 2003 0.4332 0.4435 0.4259 0.4279 64,380,928 -0.01(-1.59%)
Nov 12, 2003 0.4166 0.4392 0.4146 0.4348 104,857,016 +0.02(+4.98%)
Nov 11, 2003 0.4293 0.4357 0.4115 0.4142 98,481,216 -0.02(-3.98%)
Nov 10, 2003 0.4479 0.4522 0.4293 0.4313 88,320,272 -0.01(-1.85%)
Nov 07, 2003 0.4268 0.4527 0.4146 0.4395 182,302,464 +0.01(+3.07%)
Nov 06, 2003 0.4473 0.4502 0.4233 0.4264 115,401,944 -0.02(-4.07%)
Nov 05, 2003 0.4623 0.4712 0.4414 0.4445 107,311,784 -0.01(-3.14%)
Nov 04, 2003 0.4567 0.4799 0.4522 0.4589 161,302,688 -0.00(-0.59%)
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.