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 29, 2004 1.825 1.891 1.817 1.890 97,076,328 +0.02(+0.98%)
Oct 28, 2004 1.859 1.899 1.850 1.872 93,139,736 -0.01(-0.52%)
Oct 27, 2004 1.819 1.964 1.805 1.882 529,943,840 +0.22(+13.31%)
Oct 26, 2004 1.611 1.661 1.611 1.661 87,953,280 +0.04(+2.61%)
Oct 25, 2004 1.610 1.636 1.603 1.618 88,297,728 -0.01(-0.45%)
Oct 22, 2004 1.705 1.715 1.613 1.626 101,003,080 -0.06(-3.29%)
Oct 21, 2004 1.685 1.716 1.676 1.681 122,388,608 +0.02(+1.15%)
Oct 20, 2004 1.666 1.669 1.623 1.662 122,437,816 -0.03(-1.73%)
Oct 19, 2004 1.699 1.725 1.664 1.691 89,744,424 +0.02(+0.95%)
Oct 18, 2004 1.644 1.689 1.629 1.675 86,004,664 +0.03(+1.78%)
Oct 15, 2004 1.689 1.712 1.616 1.646 123,608,952 -0.04(-2.34%)
Oct 14, 2004 1.739 1.748 1.661 1.686 192,066,256 -0.05(-2.77%)
Oct 13, 2004 1.775 1.792 1.712 1.733 216,010,576 +0.01(+0.52%)
Oct 12, 2004 1.648 1.741 1.644 1.725 198,866,720 +0.06(+3.49%)
Oct 11, 2004 1.613 1.692 1.601 1.666 169,637,536 +0.08(+4.91%)
Oct 08, 2004 1.631 1.653 1.568 1.588 74,381,880 -0.05(-3.24%)
Oct 07, 2004 1.665 1.707 1.627 1.642 181,890,176 -0.01(-0.86%)
Oct 06, 2004 1.587 1.664 1.564 1.656 124,494,680 +0.07(+4.25%)
Oct 05, 2004 1.585 1.620 1.571 1.588 59,905,068 -0.00(-0.05%)
Oct 04, 2004 1.585 1.625 1.577 1.589 86,073,552 +0.03(+2.20%)
Oct 01, 2004 1.561 1.583 1.500 1.555 95,422,960 +0.01(+0.84%)
Sep 30, 2004 1.540 1.579 1.514 1.542 60,111,740 +0.01(+0.80%)
Sep 29, 2004 1.488 1.570 1.479 1.530 111,435,040 +0.05(+3.12%)
Sep 28, 2004 1.482 1.497 1.454 1.484 102,164,368 +0.01(+0.58%)
Sep 27, 2004 1.540 1.557 1.462 1.475 131,393,560 -0.08(-4.93%)
Sep 24, 2004 1.540 1.589 1.540 1.551 80,847,728 +0.00(+0.05%)
Sep 23, 2004 1.553 1.568 1.534 1.551 95,885,512 +0.01(+0.69%)
Sep 22, 2004 1.567 1.612 1.534 1.540 106,081,280 -0.04(-2.57%)
Sep 21, 2004 1.609 1.618 1.575 1.581 89,399,976 -0.01(-0.33%)
Sep 20, 2004 1.574 1.636 1.544 1.586 185,915,344 +0.00(+0.08%)
Sep 17, 2004 1.585 1.626 1.561 1.585 116,109,744 -0.00(-0.05%)
Sep 16, 2004 1.567 1.665 1.567 1.586 161,262,432 +0.02(+1.59%)
Sep 15, 2004 1.571 1.629 1.540 1.561 160,032,256 -0.04(-2.29%)
Sep 14, 2004 1.453 1.605 1.443 1.597 285,845,696 +0.14(+9.32%)
Sep 13, 2004 1.439 1.503 1.436 1.461 93,769,592 +0.02(+1.24%)
Sep 10, 2004 1.392 1.453 1.390 1.443 100,697,992 +0.06(+4.47%)
Sep 09, 2004 1.416 1.430 1.352 1.381 214,061,968 -0.07(-4.98%)
Sep 08, 2004 1.434 1.484 1.431 1.454 71,577,064 +0.01(+0.53%)
Sep 07, 2004 1.448 1.482 1.439 1.446 69,628,448 -0.00(-0.25%)
Sep 03, 2004 1.491 1.503 1.437 1.450 54,157,648 -0.05(-3.02%)
Sep 02, 2004 1.463 1.503 1.455 1.495 50,004,544 +0.03(+2.22%)
Sep 01, 2004 1.452 1.479 1.443 1.462 87,165,960 +0.01(+0.62%)
Aug 31, 2004 1.456 1.482 1.439 1.453 73,732,344 -0.00(-0.20%)
Aug 30, 2004 1.467 1.494 1.453 1.456 69,982,744 -0.01(-0.72%)
Aug 27, 2004 1.463 1.473 1.439 1.467 49,925,812 +0.01(+0.70%)
Aug 26, 2004 1.425 1.492 1.423 1.457 116,887,216 -0.02(-1.13%)
Aug 25, 2004 1.362 1.488 1.361 1.473 156,764,880 +0.13(+9.78%)
Aug 24, 2004 1.370 1.384 1.337 1.342 38,371,916 -0.02(-1.67%)
Aug 23, 2004 1.391 1.411 1.354 1.365 70,179,568 -0.02(-1.09%)
Aug 20, 2004 1.358 1.392 1.353 1.380 57,188,820 +0.02(+1.65%)
Aug 19, 2004 1.379 1.395 1.325 1.358 107,478,768 +1.03(+308.69%)
Aug 17, 2004 0.3235 0.3329 0.3218 0.3322 16,607,492 +0.01(+3.06%)
Aug 16, 2004 0.3051 0.3236 0.3030 0.3223 36,041,948 +0.02(+5.70%)
Aug 13, 2004 0.3108 0.3169 0.2860 0.3049 95,019,456 -0.01(-4.00%)
Aug 12, 2004 0.3241 0.3337 0.3172 0.3176 22,529,600 -0.01(-2.19%)
Aug 11, 2004 0.3150 0.3313 0.3082 0.3247 33,018,154 +0.00(+0.16%)
Aug 10, 2004 0.3217 0.3434 0.3099 0.3242 57,284,776 +0.01(+2.04%)
Aug 09, 2004 0.3283 0.3340 0.3164 0.3177 17,130,222 -0.01(-2.03%)
Aug 06, 2004 0.3232 0.3394 0.3166 0.3243 26,387,460 -0.01(-1.60%)
Aug 05, 2004 0.3337 0.3399 0.3274 0.3296 23,356,284 -0.00(-0.76%)
Aug 04, 2004 0.3368 0.3503 0.3322 0.3322 37,611,664 -0.01(-2.10%)
Aug 03, 2004 0.3698 0.3704 0.3393 0.3393 99,492,408 -0.05(-12.27%)
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.