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 (%)
Jun 30, 2003 0.3530 0.3795 0.3456 0.3706 76,940,304 +0.03(+7.26%)
Jun 27, 2003 0.3589 0.3699 0.3404 0.3455 62,711,372 -0.01(-2.47%)
Jun 26, 2003 0.3220 0.3572 0.3215 0.3542 54,885,060 +0.03(+10.49%)
Jun 25, 2003 0.3079 0.3256 0.3061 0.3206 34,766,936 +0.01(+3.95%)
Jun 24, 2003 0.2960 0.3147 0.2886 0.3084 33,923,040 +0.01(+2.78%)
Jun 23, 2003 0.3197 0.3262 0.2862 0.3001 57,566,820 -0.02(-6.28%)
Jun 20, 2003 0.3139 0.3347 0.3043 0.3202 65,144,640 +0.01(+3.65%)
Jun 19, 2003 0.3361 0.3461 0.3010 0.3089 67,725,528 -0.03(-8.52%)
Jun 18, 2003 0.3490 0.3556 0.3329 0.3377 72,208,248 -0.03(-8.05%)
Jun 17, 2003 0.3710 0.3739 0.3582 0.3672 33,475,262 +0.00(+1.01%)
Jun 16, 2003 0.3456 0.3642 0.3260 0.3636 48,461,136 +0.02(+6.17%)
Jun 13, 2003 0.3532 0.3578 0.3378 0.3424 22,452,980 -0.01(-3.30%)
Jun 12, 2003 0.3531 0.3605 0.3441 0.3541 37,374,888 +0.01(+1.49%)
Jun 11, 2003 0.3381 0.3506 0.3292 0.3489 31,738,268 +0.01(+3.90%)
Jun 10, 2003 0.3318 0.3419 0.3257 0.3358 29,189,366 +0.01(+2.48%)
Jun 09, 2003 0.3298 0.3370 0.3171 0.3277 30,297,302 -0.00(-0.65%)
Jun 06, 2003 0.3546 0.3546 0.3252 0.3298 42,238,960 -0.02(-4.59%)
Jun 05, 2003 0.3381 0.3546 0.3363 0.3457 45,139,692 +0.00(+0.83%)
Jun 04, 2003 0.3390 0.3506 0.3131 0.3428 75,487,872 +0.01(+2.52%)
Jun 03, 2003 0.2981 0.3375 0.2959 0.3344 64,977,336 +0.03(+10.44%)
Jun 02, 2003 0.3384 0.3398 0.3018 0.3028 47,720,576 -0.03(-7.74%)
May 30, 2003 0.3404 0.3416 0.3231 0.3282 37,569,252 -0.00(-0.77%)
May 29, 2003 0.3263 0.3381 0.3218 0.3307 39,444,024 +0.01(+2.84%)
May 28, 2003 0.3403 0.3434 0.3168 0.3216 66,288,696 -0.01(-2.10%)
May 27, 2003 0.2916 0.3297 0.2908 0.3285 71,475,072 +0.03(+8.86%)
May 23, 2003 0.2825 0.3023 0.2776 0.3018 58,250,792 +0.02(+9.03%)
May 22, 2003 0.2561 0.2784 0.2525 0.2768 49,629,796 +0.03(+10.28%)
May 21, 2003 0.2521 0.2552 0.2455 0.2510 29,900,400 -0.01(-2.56%)
May 20, 2003 0.2787 0.2825 0.2512 0.2576 54,265,056 -0.02(-5.76%)
May 19, 2003 0.2796 0.2863 0.2603 0.2733 52,993,068 -0.01(-5.15%)
May 16, 2003 0.2815 0.2940 0.2773 0.2882 23,033,618 +0.01(+2.35%)
May 15, 2003 0.2920 0.2932 0.2732 0.2816 34,373,284 -0.01(-2.12%)
May 14, 2003 0.2811 0.2905 0.2731 0.2877 38,887,988 +0.01(+4.93%)
May 13, 2003 0.2525 0.2743 0.2515 0.2742 37,468,380 +0.02(+6.22%)
May 12, 2003 0.2495 0.2616 0.2450 0.2581 33,022,560 +0.01(+3.42%)
May 09, 2003 0.2525 0.2544 0.2464 0.2496 16,430,089 +0.00(+0.53%)
May 08, 2003 0.2491 0.2546 0.2444 0.2482 19,367,724 -0.00(-1.01%)
May 07, 2003 0.2479 0.2640 0.2460 0.2508 46,192,712 -0.00(-1.60%)
May 06, 2003 0.2708 0.2735 0.2413 0.2548 70,493,400 -0.02(-5.96%)
May 05, 2003 0.2500 0.2711 0.2429 0.2710 64,812,496 +0.03(+11.87%)
May 02, 2003 0.2233 0.2483 0.2233 0.2422 54,191,248 +0.02(+8.56%)
May 01, 2003 0.2164 0.2245 0.2134 0.2231 22,920,442 +0.00(+0.97%)
Apr 30, 2003 0.2161 0.2246 0.2100 0.2210 23,722,510 +0.00(+1.97%)
Apr 29, 2003 0.2265 0.2280 0.2108 0.2167 75,674,856 +0.01(+5.49%)
Apr 28, 2003 0.1941 0.2094 0.1760 0.2055 87,408,176 +0.01(+4.33%)
Apr 25, 2003 0.2378 0.2378 0.1962 0.1969 74,452,072 -0.03(-13.13%)
Apr 24, 2003 0.2084 0.2332 0.2058 0.2267 54,392,996 +0.02(+8.94%)
Apr 23, 2003 0.2158 0.2227 0.2033 0.2081 37,928,460 -0.00(-2.01%)
Apr 22, 2003 0.2296 0.2378 0.2108 0.2124 67,668,936 -0.02(-6.70%)
Apr 21, 2003 0.2148 0.2316 0.2119 0.2276 39,631,008 +0.02(+7.95%)
Apr 17, 2003 0.2038 0.2143 0.2007 0.2108 20,472,414 +0.01(+2.72%)
Apr 16, 2003 0.2113 0.2159 0.2044 0.2053 41,225,304 -0.00(-0.25%)
Apr 15, 2003 0.1963 0.2065 0.1921 0.2058 32,146,682 +0.01(+4.87%)
Apr 14, 2003 0.1977 0.2032 0.1948 0.1962 21,168,686 +0.00(+0.31%)
Apr 11, 2003 0.1991 0.2012 0.1898 0.1956 27,371,180 +0.00(+1.69%)
Apr 10, 2003 0.1804 0.1941 0.1685 0.1924 36,725,360 +0.01(+8.17%)
Apr 09, 2003 0.1915 0.1920 0.1753 0.1778 31,657,078 -0.01(-6.62%)
Apr 08, 2003 0.1920 0.1976 0.1854 0.1904 28,995,000 -0.00(-0.27%)
Apr 07, 2003 0.1880 0.1952 0.1839 0.1909 51,654,648 +0.02(+10.66%)
Apr 04, 2003 0.1725 0.1747 0.1666 0.1725 25,924,506 +0.01(+3.47%)
Apr 03, 2003 0.1606 0.1672 0.1534 0.1667 21,456,546 +0.01(+6.70%)
Apr 02, 2003 0.1603 0.1641 0.1542 0.1563 15,276,194 +0.00(+1.90%)
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.