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 (%)
Aug 30, 2002 0.0326 0.0362 0.0311 0.0362 1,809,573 +0.00(+6.27%)
Aug 29, 2002 0.0327 0.0340 0.0305 0.0340 1,581,992 +0.00(+0.30%)
Aug 28, 2002 0.0344 0.0351 0.0325 0.0339 2,555,373 -0.00(-3.72%)
Aug 27, 2002 0.0307 0.0371 0.0305 0.0352 5,303,563 +0.01(+16.84%)
Aug 26, 2002 0.0277 0.0302 0.0269 0.0302 2,002,856 +0.00(+10.78%)
Aug 23, 2002 0.0263 0.0272 0.0259 0.0272 1,372,667 +0.00(+2.29%)
Aug 22, 2002 0.0263 0.0266 0.0249 0.0266 1,572,151 +0.00(+0.77%)
Aug 21, 2002 0.0257 0.0264 0.0255 0.0264 2,121,838 +0.00(+1.56%)
Aug 20, 2002 0.0240 0.0260 0.0234 0.0260 1,731,064 +0.00(+4.07%)
Aug 16, 2002 0.0238 0.0253 0.0238 0.0250 1,092,386 +0.00(+3.36%)
Aug 15, 2002 0.0253 0.0254 0.0237 0.0242 1,055,481 -0.00(-3.25%)
Aug 14, 2002 0.0236 0.0251 0.0230 0.0250 7,291,805 +0.00(+4.28%)
Aug 13, 2002 0.0229 0.0242 0.0216 0.0240 3,208,271 +0.00(+4.84%)
Aug 12, 2002 0.0225 0.0230 0.0194 0.0229 1,764,057 +0.01(+29.24%)
Aug 07, 2002 0.0200 0.0200 0.0177 0.0177 258,334 -0.00(-1.64%)
Aug 06, 2002 0.0187 0.0202 0.0172 0.0180 2,293,028 +0.00(+1.72%)
Aug 05, 2002 0.0191 0.0193 0.0173 0.0177 1,567,230 -0.00(-2.25%)
Aug 02, 2002 0.0182 0.0188 0.0179 0.0181 961,989 -0.00(-2.20%)
Aug 01, 2002 0.0207 0.0207 0.0178 0.0185 1,978,106 -0.00(-10.78%)
Jul 31, 2002 0.0182 0.0207 0.0177 0.0207 3,450,614 +0.00(+13.97%)
Jul 30, 2002 0.0163 0.0182 0.0163 0.0182 2,514,704 +0.00(+5.92%)
Jul 29, 2002 0.0164 0.0172 0.0164 0.0172 1,111,823 +0.00(+6.89%)
Jul 26, 2002 0.0163 0.0165 0.0161 0.0161 809,448 -0.00(-1.80%)
Jul 25, 2002 0.0169 0.0170 0.0164 0.0164 487,145 -0.00(-2.42%)
Jul 24, 2002 0.0167 0.0170 0.0159 0.0168 551,114 -0.00(-0.54%)
Jul 23, 2002 0.0163 0.0170 0.0163 0.0169 8,114,171 +0.00(+4.27%)
Jul 22, 2002 0.0163 0.0166 0.0162 0.0162 435,478 +0.00(+1.99%)
Jul 19, 2002 0.0167 0.0167 0.0159 0.0159 467,462 +0.00(+2.63%)
Jul 17, 2002 0.0144 0.0157 0.0144 0.0154 3,058,191 +0.00(+4.83%)
Jul 12, 2002 0.0152 0.0152 0.0147 0.0147 209,128 -0.00(-4.61%)
Jul 11, 2002 0.0154 0.0154 0.0154 0.0154 29,523 +0.00(+5.48%)
Jul 10, 2002 0.0154 0.0154 0.0146 0.0146 371,509 -0.00(-5.20%)
Jul 09, 2002 0.0148 0.0154 0.0148 0.0154 659,368 +0.00(+2.70%)
Jul 08, 2002 0.0147 0.0150 0.0147 0.0150 260,795 +0.00(+2.07%)
Jul 05, 2002 0.0145 0.0150 0.0145 0.0147 147,619 +0.00(+0.69%)
Jul 04, 2002 0.0149 0.0152 0.0146 0.0146 447,780 +0.00(+0.00%)
Jul 03, 2002 0.0149 0.0152 0.0146 0.0146 447,780 -0.00(-4.00%)
Jul 02, 2002 0.0152 0.0152 0.0142 0.0152 1,139,133 +0.00(+0.00%)
Jul 01, 2002 0.0150 0.0152 0.0144 0.0152 344,446 +0.00(+7.14%)
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%)
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.