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, 2003 0.4634 0.4821 0.4553 0.4618 206,309,728 -0.01(-1.71%)
Oct 30, 2003 0.5146 0.5240 0.4657 0.4699 244,979,952 -0.04(-8.68%)
Oct 29, 2003 0.5360 0.5506 0.4981 0.5146 486,444,672 -0.15(-22.60%)
Oct 27, 2003 0.6804 0.6804 0.6518 0.6648 116,788,808 +0.01(+1.36%)
Oct 24, 2003 0.6097 0.6652 0.6086 0.6559 193,052,864 +0.06(+9.78%)
Oct 23, 2003 0.6066 0.6243 0.5705 0.5975 169,701,504 -0.01(-2.10%)
Oct 22, 2003 0.5984 0.6309 0.5939 0.6103 170,867,712 +0.01(+0.94%)
Oct 21, 2003 0.6902 0.7069 0.6037 0.6046 252,487,168 -0.08(-11.92%)
Oct 20, 2003 0.6589 0.6894 0.6441 0.6864 111,810,048 +0.04(+5.70%)
Oct 17, 2003 0.6802 0.6832 0.6446 0.6494 99,120,496 -0.03(-4.84%)
Oct 16, 2003 0.6517 0.6843 0.6361 0.6824 108,250,688 +0.03(+4.71%)
Oct 15, 2003 0.7011 0.7021 0.6412 0.6517 108,355,864 -0.04(-5.95%)
Oct 14, 2003 0.7039 0.7130 0.6885 0.6930 74,787,624 -0.02(-2.57%)
Oct 13, 2003 0.7267 0.7280 0.6991 0.7113 67,414,976 -0.00(-0.38%)
Oct 10, 2003 0.6970 0.7169 0.6849 0.7140 105,181,472 +0.02(+3.54%)
Oct 09, 2003 0.7087 0.7316 0.6808 0.6896 140,122,256 +0.00(+0.03%)
Oct 08, 2003 0.6706 0.6960 0.6543 0.6894 97,497,592 +0.02(+3.05%)
Oct 07, 2003 0.6685 0.6848 0.6535 0.6690 89,641,192 -0.00(-0.53%)
Oct 06, 2003 0.6376 0.6727 0.6342 0.6726 73,119,216 +0.04(+7.00%)
Oct 03, 2003 0.6224 0.6381 0.6097 0.6286 115,172,512 +0.03(+4.87%)
Oct 02, 2003 0.5577 0.6072 0.5574 0.5994 115,151,624 +0.04(+7.49%)
Oct 01, 2003 0.5752 0.5827 0.5335 0.5576 162,316,976 -0.01(-1.75%)
Sep 30, 2003 0.5975 0.6055 0.5664 0.5676 134,482,976 -0.04(-5.94%)
Sep 29, 2003 0.5584 0.6054 0.5260 0.6035 214,191,088 +0.06(+10.12%)
Sep 26, 2003 0.6208 0.6316 0.5296 0.5480 171,254,704 -0.08(-12.78%)
Sep 25, 2003 0.6620 0.6671 0.6264 0.6282 105,761,456 -0.03(-4.54%)
Sep 24, 2003 0.6867 0.7023 0.6582 0.6581 88,748,616 -0.03(-4.16%)
Sep 23, 2003 0.6746 0.6965 0.6610 0.6867 60,597,540 +0.02(+2.33%)
Sep 22, 2003 0.6350 0.6723 0.6305 0.6710 65,008,344 +0.02(+3.51%)
Sep 19, 2003 0.6539 0.6587 0.6412 0.6483 35,198,880 -0.00(-0.58%)
Sep 18, 2003 0.6224 0.6558 0.6198 0.6520 45,970,816 +0.03(+4.65%)
Sep 17, 2003 0.6319 0.6391 0.6158 0.6231 50,811,792 -0.01(-1.59%)
Sep 16, 2003 0.6263 0.6341 0.6117 0.6331 65,193,288 +0.01(+2.08%)
Sep 15, 2003 0.6064 0.6235 0.6057 0.6202 47,610,604 +0.02(+3.02%)
Sep 12, 2003 0.5960 0.6060 0.5893 0.6020 30,353,574 +0.01(+1.02%)
Sep 11, 2003 0.5894 0.5990 0.5705 0.5959 47,888,624 +0.01(+1.23%)
Sep 10, 2003 0.5858 0.6099 0.5824 0.5887 68,988,752 +0.00(+0.21%)
Sep 09, 2003 0.5755 0.6040 0.5743 0.5875 61,531,372 +0.01(+1.15%)
Sep 08, 2003 0.5665 0.5827 0.5573 0.5808 43,843,780 +0.02(+2.90%)
Sep 05, 2003 0.5686 0.5782 0.5558 0.5644 32,565,520 -0.00(-0.73%)
Sep 04, 2003 0.5589 0.5793 0.5555 0.5686 44,173,468 +0.01(+1.19%)
Sep 03, 2003 0.5850 0.5919 0.5603 0.5619 71,195,704 -0.02(-3.49%)
Sep 02, 2003 0.5201 0.5850 0.5162 0.5822 110,669,864 +0.06(+12.35%)
Aug 29, 2003 0.5044 0.5248 0.5025 0.5182 30,279,764 +0.01(+2.00%)
Aug 28, 2003 0.4994 0.5172 0.4893 0.5081 34,002,304 +0.01(+2.21%)
Aug 27, 2003 0.4999 0.5054 0.4908 0.4971 26,677,784 -0.00(-0.10%)
Aug 26, 2003 0.4659 0.4982 0.4608 0.4976 57,397,952 +0.02(+5.27%)
Aug 25, 2003 0.4827 0.4842 0.4673 0.4727 33,862,060 -0.01(-2.76%)
Aug 22, 2003 0.4977 0.5028 0.4818 0.4861 46,055,652 -0.01(-1.54%)
Aug 21, 2003 0.5274 0.5274 0.4928 0.4937 87,837,640 -0.03(-5.10%)
Aug 20, 2003 0.4717 0.5231 0.4685 0.5202 75,390,632 +0.03(+6.53%)
Aug 19, 2003 0.4984 0.5046 0.4811 0.4883 51,394,652 -0.00(-0.41%)
Aug 18, 2003 0.4571 0.4979 0.4553 0.4904 64,843,032 +0.04(+8.40%)
Aug 15, 2003 0.4503 0.4618 0.4378 0.4524 17,197,980 +0.00(+0.25%)
Aug 14, 2003 0.4612 0.4616 0.4454 0.4513 32,117,660 -0.01(-1.99%)
Aug 13, 2003 0.4613 0.4680 0.4557 0.4604 37,077,764 -0.00(-0.13%)
Aug 12, 2003 0.4532 0.4622 0.4420 0.4610 33,743,964 +0.00(+0.93%)
Aug 11, 2003 0.4622 0.4707 0.4454 0.4567 67,323,080 +0.00(+0.36%)
Aug 08, 2003 0.4368 0.4567 0.3944 0.4551 144,096,448 +0.03(+5.86%)
Aug 07, 2003 0.4344 0.4419 0.4099 0.4299 78,719,512 -0.02(-4.58%)
Aug 06, 2003 0.4766 0.4791 0.4416 0.4505 57,599,704 -0.02(-4.23%)
Aug 05, 2003 0.4789 0.4999 0.4644 0.4705 59,459,744 -0.00(-0.96%)
Aug 04, 2003 0.4849 0.4867 0.4594 0.4750 59,572,920 -0.01(-2.87%)
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.