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 (%)
Jun 28, 2002 0.0147 0.0148 0.0139 0.0142 435,478 +0.00(+2.94%)
Jun 27, 2002 0.0151 0.0152 0.0138 0.0138 186,985 -0.00(-9.27%)
Jun 26, 2002 0.0142 0.0154 0.0142 0.0152 747,940 +0.00(+7.07%)
Jun 25, 2002 0.0141 0.0145 0.0141 0.0142 359,208 +0.00(+3.02%)
Jun 21, 2002 0.0136 0.0138 0.0129 0.0138 489,605 +0.00(+4.54%)
Jun 20, 2002 0.0140 0.0140 0.0132 0.0132 373,970 -0.00(-2.99%)
Jun 19, 2002 0.0142 0.0142 0.0136 0.0136 196,826 -0.00(-0.74%)
Jun 18, 2002 0.0136 0.0160 0.0133 0.0137 1,104,688 +0.00(+1.50%)
Jun 17, 2002 0.0135 0.0137 0.0130 0.0135 861,115 +0.00(+2.31%)
Jun 14, 2002 0.0125 0.0133 0.0124 0.0132 2,179,853 +0.00(+5.69%)
Jun 12, 2002 0.0125 0.0128 0.0123 0.0125 1,623,818 -0.00(-1.60%)
Jun 11, 2002 0.0114 0.0128 0.0114 0.0127 3,830,735 +0.00(+7.76%)
Jun 10, 2002 0.0126 0.0126 0.0116 0.0118 428,097 -0.00(-1.70%)
Jun 07, 2002 0.0115 0.0120 0.0115 0.0120 95,952 +0.00(+0.00%)
Jun 06, 2002 0.0126 0.0126 0.0114 0.0120 243,572 -0.00(-4.84%)
Jun 05, 2002 0.0123 0.0130 0.0122 0.0126 3,646,210 +0.00(+5.08%)
May 31, 2002 0.0117 0.0120 0.0117 0.0120 423,176 +0.00(+3.51%)
May 28, 2002 0.0112 0.0118 0.0112 0.0116 1,112,069 -0.00(-0.87%)
May 27, 2002 0.0115 0.0117 0.0115 0.0117 1,025,957 +0.00(+0.00%)
May 24, 2002 0.0115 0.0117 0.0115 0.0117 1,025,957 -0.00(-0.86%)
May 23, 2002 0.0113 0.0119 0.0113 0.0118 479,764 -0.00(-0.85%)
May 22, 2002 0.0120 0.0120 0.0117 0.0119 61,508 +0.00(+0.00%)
May 21, 2002 0.0113 0.0119 0.0113 0.0119 76,270 -0.00(-0.85%)
May 20, 2002 0.0110 0.0120 0.0108 0.0120 51,666 -0.00(-0.84%)
May 17, 2002 0.0119 0.0122 0.0118 0.0121 433,018 +0.00(+1.71%)
May 16, 2002 0.0112 0.0121 0.0110 0.0119 310,001 -0.00(-0.85%)
May 15, 2002 0.0120 0.0120 0.0116 0.0120 268,176 -0.00(-1.67%)
May 14, 2002 0.0122 0.0122 0.0122 0.0122 248,493 -0.00(-4.00%)
May 13, 2002 0.0122 0.0127 0.0121 0.0127 755,321 +0.00(+5.04%)
May 10, 2002 0.0112 0.0121 0.0112 0.0121 388,732 +0.00(+3.48%)
May 09, 2002 0.0115 0.0117 0.0106 0.0117 51,666 +0.00(+0.00%)
May 08, 2002 0.0110 0.0119 0.0109 0.0117 1,943,661 +0.00(+5.50%)
May 07, 2002 0.0109 0.0111 0.0107 0.0111 1,680,406 +0.00(+3.81%)
May 06, 2002 0.0110 0.0110 0.0103 0.0107 3,368,193 +0.00(+0.00%)
May 03, 2002 0.0105 0.0109 0.0105 0.0107 1,818,184 +0.00(+0.00%)
May 02, 2002 0.0108 0.0110 0.0106 0.0107 1,028,418 -0.00(-2.78%)
May 01, 2002 0.0107 0.0112 0.0107 0.0110 2,917,952 +0.00(+0.93%)
Apr 30, 2002 0.0107 0.0112 0.0105 0.0109 6,544,480 +0.00(+1.90%)
Apr 29, 2002 0.0102 0.0109 0.0096 0.0107 8,635,761 +0.00(+0.00%)
Apr 26, 2002 0.0091 0.0107 0.0091 0.0107 18,959,310 +0.00(+16.67%)
Apr 25, 2002 0.0094 0.0096 0.0088 0.0091 3,525,654 +0.00(+0.00%)
Apr 24, 2002 0.0086 0.0094 0.0086 0.0091 3,929,148 +0.00(+8.43%)
Apr 23, 2002 0.0085 0.0087 0.0081 0.0084 563,415 -0.00(-3.49%)
Apr 22, 2002 0.0086 0.0087 0.0086 0.0087 1,331,039 +0.00(+1.18%)
Apr 19, 2002 0.0088 0.0088 0.0086 0.0086 228,810 -0.00(-2.30%)
Apr 18, 2002 0.0084 0.0090 0.0083 0.0088 1,724,691 +0.00(+4.82%)
Apr 17, 2002 0.0079 0.0086 0.0078 0.0084 5,353,680 +0.00(+6.41%)
Apr 16, 2002 0.0076 0.0079 0.0069 0.0079 1,232,625 +0.00(+4.00%)
Apr 15, 2002 0.0076 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Apr 12, 2002 0.0082 0.0082 0.0076 0.0076 39,365 -0.00(-5.06%)
Apr 11, 2002 0.0081 0.0081 0.0080 0.0080 147,619 -0.00(-1.25%)
Apr 10, 2002 0.0082 0.0082 0.0081 0.0081 1,185,879 -0.00(-1.23%)
Apr 09, 2002 0.0082 0.0084 0.0081 0.0082 546,193 -0.00(-3.57%)
Apr 08, 2002 0.0073 0.0085 0.0073 0.0085 460,081 +0.00(+16.50%)
Apr 05, 2002 0.0073 0.0074 0.0072 0.0073 3,264,859 +0.00(+3.00%)
Apr 04, 2002 0.0073 0.0073 0.0071 0.0071 2,342,235 -0.00(-2.78%)
Apr 03, 2002 0.0075 0.0075 0.0068 0.0073 3,314,065 -0.00(-1.37%)
Apr 02, 2002 0.0075 0.0075 0.0074 0.0074 206,667 -0.00(-2.67%)
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.