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 (%)
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%)
Nov 03, 2003 0.4709 0.4750 0.4573 0.4616 115,321,688 -0.00(-0.04%)
Oct 31, 2003 0.4635 0.4822 0.4553 0.4618 206,306,512 -0.01(-1.71%)
Oct 30, 2003 0.5146 0.5240 0.4657 0.4699 244,976,128 -0.04(-8.68%)
Oct 29, 2003 0.5360 0.5506 0.4981 0.5146 486,437,088 -0.15(-22.60%)
Oct 27, 2003 0.6804 0.6804 0.6518 0.6649 116,786,984 +0.01(+1.36%)
Oct 24, 2003 0.6097 0.6653 0.6087 0.6559 193,049,856 +0.06(+9.78%)
Oct 23, 2003 0.6066 0.6243 0.5706 0.5975 169,698,864 -0.01(-2.10%)
Oct 22, 2003 0.5984 0.6309 0.5939 0.6103 170,865,056 +0.01(+0.94%)
Oct 21, 2003 0.6903 0.7069 0.6037 0.6046 252,483,232 -0.08(-11.92%)
Oct 20, 2003 0.6590 0.6894 0.6441 0.6864 111,808,312 +0.04(+5.70%)
Oct 17, 2003 0.6802 0.6832 0.6446 0.6494 99,118,952 -0.03(-4.84%)
Oct 16, 2003 0.6517 0.6843 0.6361 0.6824 108,249,000 +0.03(+4.71%)
Oct 15, 2003 0.7011 0.7021 0.6412 0.6517 108,354,176 -0.04(-5.95%)
Oct 14, 2003 0.7039 0.7130 0.6885 0.6930 74,786,456 -0.02(-2.57%)
Oct 13, 2003 0.7267 0.7281 0.6991 0.7113 67,413,928 -0.00(-0.38%)
Oct 10, 2003 0.6971 0.7169 0.6849 0.7140 105,179,832 +0.02(+3.54%)
Oct 09, 2003 0.7087 0.7316 0.6808 0.6896 140,120,080 +0.00(+0.03%)
Oct 08, 2003 0.6706 0.6960 0.6543 0.6894 97,496,072 +0.02(+3.05%)
Oct 07, 2003 0.6685 0.6848 0.6535 0.6690 89,639,792 -0.00(-0.53%)
Oct 06, 2003 0.6376 0.6727 0.6342 0.6726 73,118,080 +0.04(+7.00%)
Oct 03, 2003 0.6224 0.6381 0.6097 0.6286 115,170,720 +0.03(+4.87%)
Oct 02, 2003 0.5577 0.6072 0.5574 0.5994 115,149,832 +0.04(+7.49%)
Oct 01, 2003 0.5752 0.5827 0.5335 0.5576 162,314,448 -0.01(-1.75%)
Sep 30, 2003 0.5975 0.6055 0.5664 0.5676 134,480,880 -0.04(-5.94%)
Sep 29, 2003 0.5584 0.6054 0.5260 0.6035 214,187,744 +0.06(+10.12%)
Sep 26, 2003 0.6209 0.6316 0.5296 0.5480 171,252,048 -0.08(-12.78%)
Sep 25, 2003 0.6620 0.6671 0.6264 0.6283 105,759,808 -0.03(-4.54%)
Sep 24, 2003 0.6867 0.7023 0.6582 0.6581 88,747,232 -0.03(-4.16%)
Sep 23, 2003 0.6746 0.6966 0.6610 0.6867 60,596,596 +0.02(+2.33%)
Sep 22, 2003 0.6350 0.6723 0.6305 0.6710 65,007,328 +0.02(+3.51%)
Sep 19, 2003 0.6539 0.6588 0.6412 0.6483 35,198,328 -0.00(-0.58%)
Sep 18, 2003 0.6224 0.6558 0.6198 0.6520 45,970,100 +0.03(+4.65%)
Sep 17, 2003 0.6319 0.6391 0.6158 0.6231 50,811,000 -0.01(-1.59%)
Sep 16, 2003 0.6263 0.6341 0.6117 0.6331 65,192,272 +0.01(+2.08%)
Sep 15, 2003 0.6064 0.6235 0.6057 0.6202 47,609,864 +0.02(+3.02%)
Sep 12, 2003 0.5961 0.6060 0.5894 0.6021 30,353,102 +0.01(+1.02%)
Sep 11, 2003 0.5895 0.5990 0.5706 0.5960 47,887,880 +0.01(+1.23%)
Sep 10, 2003 0.5858 0.6099 0.5824 0.5887 68,987,680 +0.00(+0.21%)
Sep 09, 2003 0.5755 0.6040 0.5743 0.5875 61,530,416 +0.01(+1.15%)
Sep 08, 2003 0.5665 0.5827 0.5573 0.5808 43,843,096 +0.02(+2.90%)
Sep 05, 2003 0.5686 0.5782 0.5558 0.5645 32,565,014 -0.00(-0.73%)
Sep 04, 2003 0.5589 0.5793 0.5555 0.5686 44,172,780 +0.01(+1.19%)
Sep 03, 2003 0.5850 0.5919 0.5603 0.5619 71,194,592 -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.