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 (%)
Oct 31, 2002 0.0406 0.0437 0.0378 0.0398 2,029,773 -0.00(-7.98%)
Oct 30, 2002 0.0439 0.0442 0.0391 0.0433 6,584,411 -0.00(-0.70%)
Oct 29, 2002 0.0401 0.0439 0.0376 0.0436 396,359,296 +0.00(+8.61%)
Oct 28, 2002 0.0345 0.0396 0.0335 0.0401 6,581,385 +0.01(+19.34%)
Oct 25, 2002 0.0323 0.0336 0.0305 0.0336 302,620 +0.00(+3.12%)
Oct 24, 2002 0.0307 0.0325 0.0307 0.0326 548,653 +0.00(+3.55%)
Oct 23, 2002 0.0329 0.0330 0.0311 0.0315 608,021 -0.00(-3.13%)
Oct 22, 2002 0.0314 0.0330 0.0269 0.0325 1,067,291 +0.00(+3.39%)
Oct 21, 2002 0.0306 0.0314 0.0306 0.0314 467,462 +0.00(+2.11%)
Oct 18, 2002 0.0303 0.0305 0.0271 0.0308 910,322 -0.00(-2.23%)
Oct 17, 2002 0.0304 0.0315 0.0304 0.0315 334,605 +0.00(+3.33%)
Oct 16, 2002 0.0304 0.0320 0.0282 0.0305 917,703 -0.00(-0.99%)
Oct 15, 2002 0.0302 0.0320 0.0302 0.0308 415,180 +0.00(+3.06%)
Oct 14, 2002 0.0290 0.0300 0.0279 0.0299 314,922 -0.00(-0.34%)
Oct 11, 2002 0.0256 0.0316 0.0256 0.0300 1,286,753 +0.00(+18.95%)
Oct 10, 2002 0.0244 0.0255 0.0244 0.0252 1,121,910 +0.00(+0.00%)
Oct 09, 2002 0.0230 0.0271 0.0230 0.0252 750,400 -0.00(-0.80%)
Oct 08, 2002 0.0224 0.0259 0.0218 0.0254 3,190,434 +0.00(+21.95%)
Oct 07, 2002 0.0193 0.0213 0.0183 0.0208 7,499,088 -0.00(-8.48%)
Oct 04, 2002 0.0281 0.0295 0.0203 0.0228 5,095,345 -0.01(-21.95%)
Oct 03, 2002 0.0310 0.0316 0.0282 0.0292 5,142,337 -0.00(-10.03%)
Oct 02, 2002 0.0334 0.0334 0.0315 0.0324 1,053,759 -0.00(-0.62%)
Oct 01, 2002 0.0324 0.0345 0.0315 0.0326 2,118,344 -0.00(-4.18%)
Sep 30, 2002 0.0337 0.0358 0.0336 0.0340 686,186 -0.00(-1.47%)
Sep 27, 2002 0.0346 0.0351 0.0335 0.0345 2,008,515 -0.00(-1.45%)
Sep 26, 2002 0.0355 0.0358 0.0345 0.0351 1,960,883 -0.00(-1.43%)
Sep 25, 2002 0.0346 0.0357 0.0346 0.0356 2,120,805 +0.00(+2.94%)
Sep 24, 2002 0.0343 0.0351 0.0343 0.0345 484,685 +0.00(+0.00%)
Sep 23, 2002 0.0346 0.0351 0.0340 0.0345 872,802 -0.00(-1.45%)
Sep 20, 2002 0.0355 0.0355 0.0347 0.0351 207,159 -0.00(-0.29%)
Sep 19, 2002 0.0354 0.0359 0.0335 0.0352 1,599,215 -0.00(-1.40%)
Sep 18, 2002 0.0343 0.0357 0.0335 0.0357 1,048,839 +0.00(+6.33%)
Sep 17, 2002 0.0322 0.0335 0.0322 0.0335 317,382 +0.00(+1.54%)
Sep 16, 2002 0.0330 0.0338 0.0326 0.0330 861,115 +0.00(+0.00%)
Sep 13, 2002 0.0320 0.0339 0.0314 0.0330 531,431 +0.00(+2.85%)
Sep 12, 2002 0.0321 0.0346 0.0316 0.0321 1,996,484 +0.00(+0.32%)
Sep 11, 2002 0.0325 0.0326 0.0316 0.0320 273,096 +0.00(+1.29%)
Sep 10, 2002 0.0340 0.0341 0.0310 0.0316 1,467,587 -0.00(-5.79%)
Sep 09, 2002 0.0355 0.0355 0.0335 0.0335 648,813 -0.00(-5.69%)
Sep 06, 2002 0.0333 0.0360 0.0305 0.0356 5,893,673 +0.00(+0.29%)
Sep 05, 2002 0.0345 0.0357 0.0336 0.0355 1,146,317 +0.00(+2.35%)
Sep 04, 2002 0.0342 0.0353 0.0341 0.0346 538,074 -0.00(-1.45%)
Sep 03, 2002 0.0353 0.0356 0.0341 0.0352 1,505,722 -0.00(-2.81%)
Aug 30, 2002 0.0326 0.0362 0.0311 0.0362 1,809,573 +0.00(+6.27%)
Aug 29, 2002 0.0327 0.0340 0.0305 0.0340 1,581,992 +0.00(+0.30%)
Aug 28, 2002 0.0344 0.0351 0.0325 0.0339 2,555,373 -0.00(-3.72%)
Aug 27, 2002 0.0307 0.0371 0.0305 0.0352 5,303,563 +0.01(+16.84%)
Aug 26, 2002 0.0277 0.0302 0.0269 0.0302 2,002,856 +0.00(+10.78%)
Aug 23, 2002 0.0263 0.0272 0.0259 0.0272 1,372,667 +0.00(+2.29%)
Aug 22, 2002 0.0263 0.0266 0.0249 0.0266 1,572,151 +0.00(+0.77%)
Aug 21, 2002 0.0257 0.0264 0.0255 0.0264 2,121,838 +0.00(+1.56%)
Aug 20, 2002 0.0240 0.0260 0.0234 0.0260 1,731,064 +0.00(+4.07%)
Aug 16, 2002 0.0238 0.0253 0.0238 0.0250 1,092,386 +0.00(+3.36%)
Aug 15, 2002 0.0253 0.0254 0.0237 0.0242 1,055,481 -0.00(-3.25%)
Aug 14, 2002 0.0236 0.0251 0.0230 0.0250 7,291,805 +0.00(+4.28%)
Aug 13, 2002 0.0229 0.0242 0.0216 0.0240 3,208,271 +0.00(+4.84%)
Aug 12, 2002 0.0225 0.0230 0.0194 0.0229 1,764,057 +0.01(+29.24%)
Aug 07, 2002 0.0200 0.0200 0.0177 0.0177 258,334 -0.00(-1.64%)
Aug 06, 2002 0.0187 0.0202 0.0172 0.0180 2,293,028 +0.00(+1.72%)
Aug 05, 2002 0.0191 0.0193 0.0173 0.0177 1,567,230 -0.00(-2.25%)
Aug 02, 2002 0.0182 0.0188 0.0179 0.0181 961,989 -0.00(-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.