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

Netease Inc ADR (NQ: NTES )

94.02 +0.11 (+0.12%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 7, 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, 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%)
Apr 01, 2004 0.5065 0.5213 0.5060 0.5170 24,401,562 +0.01(+2.19%)
Mar 31, 2004 0.5131 0.5245 0.5030 0.5059 25,412,758 -0.01(-1.37%)
Mar 30, 2004 0.5141 0.5264 0.5125 0.5129 29,671,590 +0.00(+0.76%)
Mar 29, 2004 0.4989 0.5147 0.4980 0.5091 37,647,984 +0.02(+3.49%)
Mar 26, 2004 0.4837 0.4984 0.4781 0.4919 32,535,416 +0.01(+1.49%)
Mar 25, 2004 0.4710 0.4847 0.4676 0.4847 30,370,324 +0.02(+4.03%)
Mar 24, 2004 0.4767 0.4847 0.4654 0.4659 41,412,288 -0.01(-1.71%)
Mar 23, 2004 0.4766 0.4823 0.4559 0.4740 36,344,008 +0.01(+1.74%)
Mar 22, 2004 0.4785 0.4801 0.4618 0.4659 34,971,144 -0.02(-4.34%)
Mar 19, 2004 0.4919 0.4935 0.4857 0.4870 26,896,336 -0.00(-0.04%)
Mar 18, 2004 0.4862 0.4921 0.4755 0.4872 38,737,908 -0.00(-0.31%)
Mar 17, 2004 0.4839 0.4952 0.4741 0.4888 56,511,340 +0.02(+3.53%)
Mar 16, 2004 0.4664 0.4789 0.4624 0.4721 73,731,192 +0.01(+2.38%)
Mar 15, 2004 0.4999 0.5096 0.4498 0.4611 175,313,328 -0.05(-10.14%)
Mar 12, 2004 0.5200 0.5274 0.5063 0.5131 60,883,348 +0.00(+0.02%)
Mar 11, 2004 0.4960 0.5279 0.4891 0.5130 95,382,104 +0.02(+3.44%)
Mar 10, 2004 0.5335 0.5345 0.4959 0.4960 103,420,008 -0.04(-7.64%)
Mar 09, 2004 0.5506 0.5547 0.5309 0.5370 57,008,328 -0.01(-2.63%)
Mar 08, 2004 0.5748 0.5840 0.5507 0.5516 61,008,824 -0.03(-4.71%)
Mar 05, 2004 0.5812 0.5933 0.5728 0.5788 52,727,352 -0.01(-2.43%)
Mar 04, 2004 0.5661 0.5943 0.5652 0.5932 92,341,136 +0.03(+4.62%)
Mar 03, 2004 0.5543 0.5711 0.5463 0.5670 56,863,168 +0.01(+1.90%)
Mar 02, 2004 0.5741 0.5857 0.5560 0.5564 78,742,888 -0.02(-3.98%)
Mar 01, 2004 0.5410 0.5893 0.5401 0.5795 121,318,912 +0.04(+7.54%)
Feb 27, 2004 0.5243 0.5459 0.5238 0.5389 89,405,960 +0.02(+3.66%)
Feb 26, 2004 0.5194 0.5240 0.5076 0.5198 68,111,800 +0.01(+1.93%)
Feb 25, 2004 0.4928 0.5121 0.4918 0.5100 40,994,032 +0.02(+3.48%)
Feb 24, 2004 0.4999 0.5068 0.4910 0.4928 36,358,768 -0.01(-2.16%)
Feb 23, 2004 0.5208 0.5228 0.5015 0.5037 71,061,736 -0.00(-0.82%)
Feb 20, 2004 0.4958 0.5106 0.4820 0.5079 91,199,544 +0.02(+3.16%)
Feb 19, 2004 0.5200 0.5266 0.4871 0.4923 114,646,496 -0.03(-5.85%)
Feb 18, 2004 0.4600 0.5276 0.4567 0.5229 263,223,424 +0.10(+24.60%)
Feb 17, 2004 0.4146 0.4253 0.4053 0.4197 74,592,312 +0.00(+1.15%)
Feb 13, 2004 0.4301 0.4335 0.4146 0.4149 38,213,860 -0.01(-2.88%)
Feb 12, 2004 0.4291 0.4364 0.4268 0.4272 25,604,664 -0.00(-0.61%)
Feb 11, 2004 0.4379 0.4461 0.4289 0.4298 27,927,216 -0.01(-1.63%)
Feb 10, 2004 0.4302 0.4392 0.4293 0.4369 22,866,314 +0.01(+1.61%)
Feb 09, 2004 0.4266 0.4440 0.4237 0.4300 35,322,972 +0.01(+1.98%)
Feb 06, 2004 0.4224 0.4262 0.4141 0.4217 31,361,838 +0.00(+0.31%)
Feb 05, 2004 0.4186 0.4284 0.4096 0.4204 44,007,940 +0.01(+1.42%)
Feb 04, 2004 0.4502 0.4565 0.4129 0.4145 81,988,064 -0.04(-7.90%)
Feb 03, 2004 0.4491 0.4652 0.4422 0.4500 93,777,968 -0.03(-6.46%)
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.