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 (%)
Apr 30, 2003 0.2161 0.2246 0.2100 0.2210 23,722,510 +0.00(+1.97%)
Apr 29, 2003 0.2265 0.2280 0.2108 0.2167 75,674,856 +0.01(+5.49%)
Apr 28, 2003 0.1941 0.2094 0.1760 0.2055 87,408,176 +0.01(+4.33%)
Apr 25, 2003 0.2378 0.2378 0.1962 0.1969 74,452,072 -0.03(-13.13%)
Apr 24, 2003 0.2084 0.2332 0.2058 0.2267 54,392,996 +0.02(+8.94%)
Apr 23, 2003 0.2158 0.2227 0.2033 0.2081 37,928,460 -0.00(-2.01%)
Apr 22, 2003 0.2296 0.2378 0.2108 0.2124 67,668,936 -0.02(-6.70%)
Apr 21, 2003 0.2148 0.2316 0.2119 0.2276 39,631,008 +0.02(+7.95%)
Apr 17, 2003 0.2038 0.2143 0.2007 0.2108 20,472,414 +0.01(+2.72%)
Apr 16, 2003 0.2113 0.2159 0.2044 0.2053 41,225,304 -0.00(-0.25%)
Apr 15, 2003 0.1963 0.2065 0.1921 0.2058 32,146,682 +0.01(+4.87%)
Apr 14, 2003 0.1977 0.2032 0.1948 0.1962 21,168,686 +0.00(+0.31%)
Apr 11, 2003 0.1991 0.2012 0.1898 0.1956 27,371,180 +0.00(+1.69%)
Apr 10, 2003 0.1804 0.1941 0.1685 0.1924 36,725,360 +0.01(+8.17%)
Apr 09, 2003 0.1915 0.1920 0.1753 0.1778 31,657,078 -0.01(-6.62%)
Apr 08, 2003 0.1920 0.1976 0.1854 0.1904 28,995,000 -0.00(-0.27%)
Apr 07, 2003 0.1880 0.1952 0.1839 0.1909 51,654,648 +0.02(+10.66%)
Apr 04, 2003 0.1725 0.1747 0.1666 0.1725 25,924,506 +0.01(+3.47%)
Apr 03, 2003 0.1606 0.1672 0.1534 0.1667 21,456,546 +0.01(+6.70%)
Apr 02, 2003 0.1603 0.1641 0.1542 0.1563 15,276,194 +0.00(+1.90%)
Apr 01, 2003 0.1529 0.1572 0.1457 0.1534 22,563,694 +0.00(+0.96%)
Mar 31, 2003 0.1635 0.1676 0.1477 0.1519 31,907,440 -0.02(-10.48%)
Mar 28, 2003 0.1763 0.1771 0.1690 0.1697 13,397,756 -0.00(-2.45%)
Mar 27, 2003 0.1651 0.1801 0.1642 0.1740 61,625,776 +0.01(+3.13%)
Mar 26, 2003 0.1446 0.1689 0.1443 0.1687 48,876,956 +0.02(+16.90%)
Mar 25, 2003 0.1382 0.1484 0.1363 0.1443 11,330,439 +0.01(+3.95%)
Mar 24, 2003 0.1473 0.1473 0.1383 0.1388 15,881,214 -0.01(-8.87%)
Mar 21, 2003 0.1494 0.1543 0.1484 0.1523 16,925,846 +0.00(+2.67%)
Mar 20, 2003 0.1430 0.1503 0.1423 0.1484 10,240,906 +0.00(+1.53%)
Mar 19, 2003 0.1394 0.1487 0.1377 0.1461 14,468,541 +0.01(+6.52%)
Mar 18, 2003 0.1391 0.1414 0.1340 0.1372 10,024,938 +0.00(+0.37%)
Mar 17, 2003 0.1219 0.1386 0.1199 0.1367 26,824,914 +0.01(+10.16%)
Mar 14, 2003 0.1202 0.1246 0.1191 0.1241 19,694,530 +0.01(+5.53%)
Mar 13, 2003 0.1250 0.1270 0.1138 0.1176 39,466,168 -0.00(-1.28%)
Mar 12, 2003 0.1080 0.1209 0.1067 0.1191 38,814,180 +0.01(+9.74%)
Mar 11, 2003 0.1027 0.1096 0.1027 0.1085 19,121,692 +0.00(+4.71%)
Mar 10, 2003 0.1062 0.1072 0.1027 0.1036 13,600,709 -0.00(-2.86%)
Mar 07, 2003 0.1086 0.1117 0.1059 0.1067 22,103,612 -0.00(-4.46%)
Mar 06, 2003 0.1147 0.1153 0.1092 0.1117 12,909,356 -0.00(-0.81%)
Mar 05, 2003 0.1092 0.1148 0.1049 0.1126 26,049,984 +0.00(+0.73%)
Mar 04, 2003 0.1219 0.1224 0.1097 0.1118 29,710,956 -0.01(-9.17%)
Mar 03, 2003 0.1235 0.1272 0.1219 0.1231 15,448,417 +0.00(+0.42%)
Feb 28, 2003 0.1243 0.1312 0.1210 0.1225 23,759,416 +0.00(+0.75%)
Feb 27, 2003 0.1241 0.1328 0.1203 0.1216 31,516,838 -0.01(-4.92%)
Feb 26, 2003 0.1555 0.1600 0.1279 0.1279 74,582,472 -0.02(-15.22%)
Feb 25, 2003 0.1485 0.1534 0.1478 0.1509 14,348,650 +0.00(+1.57%)
Feb 24, 2003 0.1489 0.1575 0.1473 0.1486 17,197,712 +0.00(+0.55%)
Feb 21, 2003 0.1468 0.1497 0.1433 0.1477 11,081,330 +0.00(+0.48%)
Feb 20, 2003 0.1504 0.1534 0.1448 0.1470 9,248,384 -0.00(-0.96%)
Feb 19, 2003 0.1498 0.1521 0.1443 0.1485 15,554,212 -0.00(-0.20%)
Feb 18, 2003 0.1374 0.1504 0.1340 0.1488 25,171,644 +0.02(+12.62%)
Feb 14, 2003 0.1182 0.1352 0.1180 0.1321 23,968,544 +0.01(+7.44%)
Feb 13, 2003 0.1316 0.1322 0.1159 0.1230 42,635,072 -0.01(-6.92%)
Feb 12, 2003 0.1356 0.1402 0.1301 0.1321 16,218,501 -0.01(-5.87%)
Feb 11, 2003 0.1341 0.1412 0.1316 0.1403 10,667,995 +0.01(+4.23%)
Feb 10, 2003 0.1412 0.1423 0.1336 0.1346 15,379,528 -0.01(-3.92%)
Feb 07, 2003 0.1474 0.1497 0.1384 0.1401 11,819,429 -0.01(-5.54%)
Feb 06, 2003 0.1522 0.1522 0.1455 0.1483 11,652,127 -0.00(-1.89%)
Feb 05, 2003 0.1578 0.1599 0.1495 0.1512 6,015,509 -0.00(-3.06%)
Feb 04, 2003 0.1541 0.1570 0.1501 0.1560 6,945,514 -0.00(-1.10%)
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.