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 (%)
Jun 30, 2004 0.4363 0.4378 0.4122 0.4201 53,731,164 -0.01(-3.25%)
Jun 29, 2004 0.4376 0.4470 0.4299 0.4342 22,986,872 -0.00(-0.63%)
Jun 28, 2004 0.4351 0.4526 0.4349 0.4369 30,397,388 +0.00(+0.49%)
Jun 25, 2004 0.4379 0.4434 0.4319 0.4348 22,509,568 -0.00(-0.19%)
Jun 24, 2004 0.4314 0.4459 0.4307 0.4356 27,105,466 +0.00(+1.16%)
Jun 23, 2004 0.4287 0.4369 0.4234 0.4306 33,743,436 +0.00(+0.90%)
Jun 22, 2004 0.4095 0.4349 0.4095 0.4268 28,384,838 +0.01(+3.07%)
Jun 21, 2004 0.4222 0.4239 0.4105 0.4141 27,622,134 -0.01(-1.21%)
Jun 18, 2004 0.4308 0.4396 0.4156 0.4192 41,089,984 -0.01(-2.57%)
Jun 17, 2004 0.4416 0.4417 0.4293 0.4302 23,161,554 -0.01(-2.53%)
Jun 16, 2004 0.4371 0.4481 0.4349 0.4414 27,063,640 +0.00(+0.53%)
Jun 15, 2004 0.4471 0.4478 0.4343 0.4391 55,192,604 -0.01(-2.22%)
Jun 14, 2004 0.4583 0.4606 0.4420 0.4490 26,367,366 -0.02(-3.30%)
Jun 10, 2004 0.4624 0.4709 0.4514 0.4644 25,026,486 +0.00(+0.29%)
Jun 09, 2004 0.4735 0.4827 0.4577 0.4630 26,982,448 -0.02(-3.41%)
Jun 08, 2004 0.4750 0.4860 0.4727 0.4794 23,776,638 -0.00(-0.49%)
Jun 07, 2004 0.4787 0.4931 0.4636 0.4817 48,306,136 +0.01(+1.76%)
Jun 04, 2004 0.4706 0.4834 0.4655 0.4734 34,688,204 +0.01(+3.19%)
Jun 03, 2004 0.4675 0.4804 0.4557 0.4588 41,355,700 -0.01(-2.69%)
Jun 02, 2004 0.4878 0.4969 0.4674 0.4715 101,380,392 -0.02(-4.15%)
Jun 01, 2004 0.4550 0.4972 0.4540 0.4919 88,225,008 +0.03(+7.46%)
May 28, 2004 0.4368 0.4595 0.4359 0.4578 52,680,604 +0.02(+4.52%)
May 27, 2004 0.4410 0.4497 0.4273 0.4379 41,766,576 -0.00(-0.58%)
May 26, 2004 0.4395 0.4473 0.4274 0.4405 52,227,904 +0.00(+0.14%)
May 25, 2004 0.4115 0.4510 0.4095 0.4399 75,883,984 +0.03(+6.60%)
May 24, 2004 0.4061 0.4196 0.4049 0.4126 44,066,984 +0.02(+3.99%)
May 21, 2004 0.3970 0.4016 0.3932 0.3968 17,264,142 +0.00(+0.46%)
May 20, 2004 0.3968 0.4051 0.3914 0.3950 23,606,874 -0.00(-0.28%)
May 19, 2004 0.4005 0.4158 0.3960 0.3961 45,338,976 +0.00(+0.57%)
May 18, 2004 0.3916 0.3953 0.3810 0.3938 33,955,028 +0.01(+1.89%)
May 17, 2004 0.3694 0.3912 0.3661 0.3865 43,122,220 +0.01(+1.87%)
May 14, 2004 0.4029 0.4029 0.3775 0.3794 38,841,244 -0.02(-5.75%)
May 13, 2004 0.3971 0.4150 0.3920 0.4026 65,041,308 +0.00(+0.74%)
May 12, 2004 0.3968 0.4014 0.3767 0.3996 43,929,208 +0.00(+0.38%)
May 11, 2004 0.3850 0.4054 0.3821 0.3981 52,919,256 +0.02(+5.35%)
May 10, 2004 0.3796 0.3881 0.3630 0.3779 55,999,592 -0.01(-3.02%)
May 07, 2004 0.4045 0.4182 0.3883 0.3897 46,160,728 -0.02(-4.15%)
May 06, 2004 0.3993 0.4099 0.3932 0.4066 49,959,480 +0.00(+0.40%)
May 05, 2004 0.4259 0.4268 0.4046 0.4049 52,636,320 -0.02(-4.60%)
May 04, 2004 0.4256 0.4326 0.4141 0.4244 48,215,104 +0.00(+0.41%)
May 03, 2004 0.4192 0.4363 0.4105 0.4227 39,562,120 +0.01(+1.39%)
Apr 30, 2004 0.4599 0.4674 0.4115 0.4169 114,319,272 -0.03(-5.94%)
Apr 29, 2004 0.4318 0.4693 0.4290 0.4432 105,125,016 -0.02(-4.26%)
Apr 28, 2004 0.4982 0.5059 0.4529 0.4629 105,912,320 -0.05(-9.33%)
Apr 27, 2004 0.5040 0.5256 0.5027 0.5106 36,056,148 +0.01(+1.31%)
Apr 26, 2004 0.5214 0.5215 0.4990 0.5040 45,828,584 -0.02(-3.56%)
Apr 23, 2004 0.5335 0.5335 0.5174 0.5226 23,520,762 -0.01(-1.38%)
Apr 22, 2004 0.5020 0.5487 0.4986 0.5299 40,605,300 +0.03(+5.67%)
Apr 21, 2004 0.5012 0.5179 0.4845 0.5015 44,330,240 -0.00(-0.22%)
Apr 20, 2004 0.5312 0.5365 0.4989 0.5026 33,057,006 -0.03(-5.23%)
Apr 19, 2004 0.5256 0.5350 0.5153 0.5303 23,525,684 +0.01(+0.99%)
Apr 16, 2004 0.5232 0.5279 0.5050 0.5251 27,951,818 +0.00(+0.45%)
Apr 15, 2004 0.5426 0.5484 0.5157 0.5228 28,623,490 -0.02(-3.65%)
Apr 14, 2004 0.5488 0.5497 0.5309 0.5426 37,222,344 -0.02(-2.91%)
Apr 13, 2004 0.5708 0.5739 0.5475 0.5589 25,914,664 -0.01(-2.05%)
Apr 12, 2004 0.5734 0.5792 0.5661 0.5706 17,101,760 -0.00(-0.80%)
Apr 08, 2004 0.5647 0.5809 0.5590 0.5751 41,508,240 +0.03(+5.40%)
Apr 07, 2004 0.5383 0.5472 0.5338 0.5457 23,171,396 +0.01(+1.09%)
Apr 06, 2004 0.5437 0.5442 0.5347 0.5398 24,701,722 -0.01(-1.48%)
Apr 05, 2004 0.5508 0.5642 0.5446 0.5479 28,894,126 -0.00(-0.55%)
Apr 02, 2004 0.5285 0.5554 0.5274 0.5509 53,251,400 +0.03(+6.56%)
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.