Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

104.97 +0.76 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 2.048 2.059 2.018 2.018 45,179,000 -0.02(-0.90%)
Apr 28, 2005 2.025 2.119 2.002 2.036 100,940,552 +0.01(+0.38%)
Apr 27, 2005 2.104 2.108 1.956 2.029 207,960,448 -0.02(-0.90%)
Apr 26, 2005 2.063 2.108 2.014 2.047 163,711,472 -0.08(-3.99%)
Apr 25, 2005 2.190 2.190 2.111 2.132 71,170,384 -0.03(-1.55%)
Apr 22, 2005 2.166 2.204 2.132 2.166 56,133,560 -0.00(-0.19%)
Apr 21, 2005 2.090 2.179 2.064 2.170 84,219,920 +0.09(+4.12%)
Apr 20, 2005 2.125 2.125 2.073 2.084 56,574,092 -0.01(-0.47%)
Apr 19, 2005 2.051 2.104 2.031 2.094 86,168,048 +0.05(+2.52%)
Apr 18, 2005 2.027 2.112 2.027 2.042 78,385,320 -0.00(-0.04%)
Apr 15, 2005 2.043 2.056 2.028 2.043 56,202,088 -0.00(-0.18%)
Apr 14, 2005 2.084 2.104 2.036 2.047 113,647,456 -0.03(-1.24%)
Apr 13, 2005 2.036 2.094 2.034 2.072 112,423,752 +0.04(+1.85%)
Apr 12, 2005 2.016 2.045 2.011 2.035 72,335,344 +0.01(+0.44%)
Apr 11, 2005 1.995 2.038 1.981 2.026 70,553,640 +0.03(+1.56%)
Apr 08, 2005 2.012 2.042 1.994 1.995 62,624,064 -0.02(-1.07%)
Apr 07, 2005 2.004 2.045 2.004 2.016 89,173,456 +0.00(+0.20%)
Apr 06, 2005 1.989 2.028 1.975 2.012 106,990,528 +0.04(+1.90%)
Apr 05, 2005 1.990 2.000 1.965 1.975 43,377,712 -0.01(-0.37%)
Apr 04, 2005 1.924 1.998 1.910 1.982 74,449,904 +0.05(+2.47%)
Apr 01, 2005 2.006 2.006 1.924 1.934 125,228,552 -0.04(-1.80%)
Mar 31, 2005 1.955 2.001 1.948 1.970 79,540,496 +0.01(+0.75%)
Mar 30, 2005 1.920 1.973 1.913 1.955 72,893,352 +0.04(+2.00%)
Mar 29, 2005 1.920 1.935 1.889 1.917 74,293,264 +0.00(+0.17%)
Mar 28, 2005 1.860 1.940 1.860 1.913 61,713,632 +0.05(+2.92%)
Mar 24, 2005 1.857 1.888 1.855 1.859 45,404,160 +0.00(+0.13%)
Mar 23, 2005 1.847 1.920 1.847 1.857 60,440,984 +0.00(+0.09%)
Mar 22, 2005 1.843 1.878 1.842 1.855 72,139,552 +0.01(+0.40%)
Mar 21, 2005 1.864 1.888 1.827 1.848 84,797,504 -0.01(-0.29%)
Mar 18, 2005 1.841 1.864 1.841 1.853 77,660,888 +0.01(+0.33%)
Mar 17, 2005 1.849 1.867 1.834 1.847 71,072,488 -0.00(-0.11%)
Mar 16, 2005 1.835 1.875 1.811 1.849 58,982,336 +0.02(+1.03%)
Mar 15, 2005 1.807 1.881 1.804 1.830 59,961,296 -0.00(-0.04%)
Mar 14, 2005 1.848 1.848 1.804 1.831 48,115,880 -0.02(-0.99%)
Mar 11, 2005 1.819 1.881 1.819 1.849 48,252,932 -0.00(-0.26%)
Mar 10, 2005 1.839 1.875 1.767 1.854 112,521,648 +0.01(+0.58%)
Mar 09, 2005 1.894 1.931 1.839 1.844 88,948,296 -0.07(-3.61%)
Mar 08, 2005 1.896 1.961 1.884 1.913 77,974,160 +0.02(+1.25%)
Mar 07, 2005 1.872 1.917 1.862 1.889 63,828,184 +0.02(+0.92%)
Mar 04, 2005 1.890 1.890 1.837 1.872 97,768,728 -0.01(-0.63%)
Mar 03, 2005 1.848 1.918 1.836 1.884 103,025,744 +0.03(+1.45%)
Mar 02, 2005 1.781 1.871 1.781 1.857 146,687,360 +0.05(+3.04%)
Mar 01, 2005 1.737 1.828 1.727 1.802 281,548,864 +0.07(+3.89%)
Feb 28, 2005 1.703 1.745 1.694 1.734 56,985,256 +0.03(+1.60%)
Feb 25, 2005 1.697 1.716 1.677 1.707 53,098,784 +0.03(+1.80%)
Feb 24, 2005 1.667 1.694 1.610 1.677 76,094,552 +0.01(+0.42%)
Feb 23, 2005 1.731 1.772 1.667 1.670 184,073,824 +0.01(+0.57%)
Feb 22, 2005 1.701 1.708 1.661 1.661 281,803,392 +0.02(+1.42%)
Feb 18, 2005 1.631 1.655 1.616 1.637 70,857,120 +0.02(+1.44%)
Feb 17, 2005 1.629 1.644 1.604 1.614 53,000,888 +0.00(+0.00%)
Feb 16, 2005 1.656 1.656 1.602 1.614 68,213,928 -0.04(-2.18%)
Feb 15, 2005 1.647 1.671 1.627 1.650 57,102,732 +0.01(+0.80%)
Feb 14, 2005 1.573 1.683 1.547 1.637 102,379,624 +0.05(+3.43%)
Feb 11, 2005 1.577 1.614 1.534 1.583 90,348,208 -0.01(-0.44%)
Feb 10, 2005 1.625 1.643 1.575 1.589 102,203,416 -0.03(-1.62%)
Feb 09, 2005 1.688 1.703 1.585 1.616 107,137,368 -0.07(-4.10%)
Feb 08, 2005 1.583 1.690 1.582 1.685 145,953,136 -0.02(-1.06%)
Feb 07, 2005 1.739 1.757 1.665 1.703 115,634,744 -0.07(-4.19%)
Feb 04, 2005 1.849 1.849 1.761 1.777 83,632,544 -0.01(-0.59%)
Feb 03, 2005 1.806 1.816 1.774 1.788 101,704,144 +0.01(+0.44%)
Feb 02, 2005 1.798 1.814 1.761 1.780 101,283,192 +0.05(+3.17%)
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.