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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2004 2.183 2.209 2.139 2.151 71,832,936 -0.04(-1.89%)
Dec 30, 2004 2.208 2.214 2.183 2.192 47,475,284 +0.01(+0.45%)
Dec 29, 2004 2.175 2.219 2.166 2.183 62,818,148 +0.02(+0.81%)
Dec 28, 2004 2.133 2.185 2.096 2.165 55,870,064 +0.05(+2.36%)
Dec 27, 2004 2.074 2.133 2.073 2.115 48,439,748 +0.05(+2.44%)
Dec 23, 2004 2.042 2.067 2.030 2.065 22,153,164 +0.01(+0.32%)
Dec 22, 2004 2.031 2.063 2.007 2.058 71,813,256 +0.01(+0.68%)
Dec 21, 2004 2.007 2.051 1.984 2.044 72,462,792 +0.06(+2.91%)
Dec 20, 2004 2.032 2.048 1.974 1.987 79,548,656 -0.04(-1.99%)
Dec 17, 2004 2.026 2.061 2.023 2.027 53,340,804 -0.01(-0.40%)
Dec 16, 2004 2.103 2.103 2.029 2.035 60,603,812 -0.05(-2.57%)
Dec 15, 2004 2.074 2.142 2.064 2.089 59,698,400 +0.03(+1.36%)
Dec 14, 2004 2.052 2.093 2.042 2.061 53,980,500 +0.00(+0.12%)
Dec 13, 2004 2.093 2.093 1.998 2.058 98,798,584 -0.03(-1.48%)
Dec 10, 2004 2.081 2.157 2.063 2.089 85,758,632 +0.01(+0.67%)
Dec 09, 2004 2.019 2.102 1.996 2.075 106,219,056 +0.03(+1.67%)
Dec 08, 2004 2.048 2.053 1.996 2.041 83,672,232 -0.01(-0.55%)
Dec 07, 2004 2.174 2.215 2.043 2.053 119,249,176 -0.13(-5.98%)
Dec 06, 2004 2.166 2.199 2.134 2.183 42,918,680 +0.02(+1.07%)
Dec 03, 2004 2.185 2.201 2.160 2.160 54,620,196 -0.02(-0.91%)
Dec 02, 2004 2.215 2.266 2.150 2.180 96,810,608 -0.04(-1.69%)
Dec 01, 2004 2.174 2.257 2.174 2.217 149,521,552 +0.07(+3.08%)
Nov 30, 2004 2.130 2.154 2.122 2.151 46,756,856 +0.02(+0.70%)
Nov 29, 2004 2.139 2.180 2.130 2.136 50,073,432 -0.02(-0.87%)
Nov 26, 2004 2.116 2.164 2.114 2.155 23,924,630 +0.01(+0.34%)
Nov 24, 2004 2.135 2.169 2.128 2.147 52,750,316 +0.01(+0.34%)
Nov 23, 2004 2.099 2.163 2.095 2.140 67,669,992 +0.04(+2.13%)
Nov 22, 2004 2.123 2.128 2.022 2.095 75,119,992 -0.03(-1.64%)
Nov 19, 2004 2.171 2.189 2.128 2.130 124,868,656 -0.00(-0.08%)
Nov 18, 2004 2.104 2.142 2.074 2.132 78,603,872 +0.00(+0.21%)
Nov 17, 2004 2.106 2.148 2.100 2.127 108,768,000 +0.02(+0.94%)
Nov 16, 2004 2.085 2.122 2.085 2.107 73,023,760 -0.03(-1.37%)
Nov 15, 2004 2.079 2.172 2.078 2.137 100,442,112 +0.03(+1.21%)
Nov 12, 2004 2.069 2.124 2.066 2.111 116,769,120 +0.03(+1.43%)
Nov 11, 2004 2.053 2.104 2.053 2.081 151,853,984 +0.02(+1.17%)
Nov 10, 2004 2.081 2.097 2.055 2.057 99,143,040 -0.02(-1.13%)
Nov 09, 2004 2.108 2.153 2.077 2.081 176,034,496 -0.03(-1.29%)
Nov 08, 2004 2.062 2.133 2.034 2.108 283,434,528 +0.13(+6.38%)
Nov 05, 2004 2.033 2.048 1.933 1.982 130,596,400 -0.05(-2.52%)
Nov 04, 2004 1.901 2.047 1.849 2.033 286,977,472 +0.05(+2.42%)
Nov 03, 2004 1.965 2.018 1.961 1.985 232,140,752 +0.03(+1.54%)
Nov 02, 2004 1.950 1.965 1.941 1.955 116,719,912 +0.02(+0.92%)
Nov 01, 2004 1.885 1.945 1.860 1.937 165,700,944 +0.05(+2.47%)
Oct 29, 2004 1.825 1.891 1.817 1.890 97,076,328 +0.02(+0.98%)
Oct 28, 2004 1.859 1.899 1.850 1.872 93,139,736 -0.01(-0.52%)
Oct 27, 2004 1.819 1.964 1.805 1.882 529,943,840 +0.22(+13.31%)
Oct 26, 2004 1.611 1.661 1.611 1.661 87,953,280 +0.04(+2.61%)
Oct 25, 2004 1.610 1.636 1.603 1.618 88,297,728 -0.01(-0.45%)
Oct 22, 2004 1.705 1.715 1.613 1.626 101,003,080 -0.06(-3.29%)
Oct 21, 2004 1.685 1.716 1.676 1.681 122,388,608 +0.02(+1.15%)
Oct 20, 2004 1.666 1.669 1.623 1.662 122,437,816 -0.03(-1.73%)
Oct 19, 2004 1.699 1.725 1.664 1.691 89,744,424 +0.02(+0.95%)
Oct 18, 2004 1.644 1.689 1.629 1.675 86,004,664 +0.03(+1.78%)
Oct 15, 2004 1.689 1.712 1.616 1.646 123,608,952 -0.04(-2.34%)
Oct 14, 2004 1.739 1.748 1.661 1.686 192,066,256 -0.05(-2.77%)
Oct 13, 2004 1.775 1.792 1.712 1.733 216,010,576 +0.01(+0.52%)
Oct 12, 2004 1.648 1.741 1.644 1.725 198,866,720 +0.06(+3.49%)
Oct 11, 2004 1.613 1.692 1.601 1.666 169,637,536 +0.08(+4.91%)
Oct 08, 2004 1.631 1.653 1.568 1.588 74,381,880 -0.05(-3.24%)
Oct 07, 2004 1.665 1.707 1.627 1.642 181,890,176 -0.01(-0.86%)
Oct 06, 2004 1.587 1.664 1.564 1.656 124,494,680 +0.07(+4.25%)
Oct 05, 2004 1.585 1.620 1.571 1.588 59,905,068 -0.00(-0.05%)
Oct 04, 2004 1.585 1.625 1.577 1.589 86,073,552 +0.03(+2.20%)
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.