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 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2002 0.0337 0.0358 0.0336 0.0340 686,196 -0.00(-1.47%)
Sep 27, 2002 0.0346 0.0351 0.0335 0.0345 2,008,547 -0.00(-1.45%)
Sep 26, 2002 0.0355 0.0358 0.0345 0.0351 1,960,914 -0.00(-1.43%)
Sep 25, 2002 0.0346 0.0357 0.0346 0.0356 2,120,838 +0.00(+2.94%)
Sep 24, 2002 0.0343 0.0351 0.0343 0.0345 484,692 +0.00(+0.00%)
Sep 23, 2002 0.0346 0.0351 0.0340 0.0345 872,816 -0.00(-1.45%)
Sep 20, 2002 0.0355 0.0355 0.0347 0.0351 207,163 -0.00(-0.29%)
Sep 19, 2002 0.0354 0.0359 0.0335 0.0352 1,599,240 -0.00(-1.40%)
Sep 18, 2002 0.0343 0.0357 0.0335 0.0357 1,048,855 +0.00(+6.33%)
Sep 17, 2002 0.0322 0.0335 0.0322 0.0335 317,387 +0.00(+1.54%)
Sep 16, 2002 0.0330 0.0338 0.0326 0.0330 861,129 +0.00(+0.00%)
Sep 13, 2002 0.0320 0.0339 0.0314 0.0330 531,439 +0.00(+2.85%)
Sep 12, 2002 0.0321 0.0346 0.0316 0.0321 1,996,515 +0.00(+0.32%)
Sep 11, 2002 0.0325 0.0326 0.0316 0.0320 273,100 +0.00(+1.29%)
Sep 10, 2002 0.0340 0.0341 0.0310 0.0316 1,467,610 -0.00(-5.79%)
Sep 09, 2002 0.0355 0.0355 0.0335 0.0335 648,823 -0.00(-5.69%)
Sep 06, 2002 0.0333 0.0360 0.0305 0.0356 5,893,765 +0.00(+0.29%)
Sep 05, 2002 0.0345 0.0357 0.0336 0.0355 1,146,335 +0.00(+2.35%)
Sep 04, 2002 0.0342 0.0353 0.0341 0.0346 538,082 -0.00(-1.44%)
Sep 03, 2002 0.0353 0.0356 0.0341 0.0352 1,505,746 -0.00(-2.81%)
Aug 30, 2002 0.0326 0.0362 0.0311 0.0362 1,809,601 +0.00(+6.27%)
Aug 29, 2002 0.0327 0.0340 0.0305 0.0340 1,582,017 +0.00(+0.30%)
Aug 28, 2002 0.0344 0.0351 0.0325 0.0339 2,555,413 -0.00(-3.72%)
Aug 27, 2002 0.0307 0.0371 0.0305 0.0352 5,303,645 +0.01(+16.84%)
Aug 26, 2002 0.0277 0.0302 0.0269 0.0302 2,002,888 +0.00(+10.78%)
Aug 23, 2002 0.0263 0.0272 0.0259 0.0272 1,372,689 +0.00(+2.29%)
Aug 22, 2002 0.0263 0.0266 0.0249 0.0266 1,572,175 +0.00(+0.77%)
Aug 21, 2002 0.0257 0.0264 0.0255 0.0264 2,121,871 +0.00(+1.56%)
Aug 20, 2002 0.0240 0.0260 0.0234 0.0260 1,731,091 +0.00(+4.07%)
Aug 16, 2002 0.0238 0.0253 0.0238 0.0250 1,092,403 +0.00(+3.36%)
Aug 15, 2002 0.0253 0.0254 0.0237 0.0242 1,055,498 -0.00(-3.25%)
Aug 14, 2002 0.0236 0.0251 0.0230 0.0250 7,291,919 +0.00(+4.28%)
Aug 13, 2002 0.0229 0.0242 0.0216 0.0240 3,208,321 +0.00(+4.84%)
Aug 12, 2002 0.0225 0.0230 0.0194 0.0229 1,764,084 +0.01(+29.24%)
Aug 07, 2002 0.0200 0.0200 0.0177 0.0177 258,338 -0.00(-1.64%)
Aug 06, 2002 0.0187 0.0202 0.0172 0.0180 2,293,064 +0.00(+1.72%)
Aug 05, 2002 0.0191 0.0193 0.0173 0.0177 1,567,255 -0.00(-2.25%)
Aug 02, 2002 0.0182 0.0188 0.0179 0.0181 962,004 -0.00(-2.20%)
Aug 01, 2002 0.0207 0.0207 0.0178 0.0185 1,978,136 -0.00(-10.78%)
Jul 31, 2002 0.0182 0.0207 0.0177 0.0207 3,450,667 +0.00(+13.97%)
Jul 30, 2002 0.0163 0.0182 0.0163 0.0182 2,514,743 +0.00(+5.92%)
Jul 29, 2002 0.0164 0.0172 0.0164 0.0172 1,111,840 +0.00(+6.89%)
Jul 26, 2002 0.0163 0.0165 0.0161 0.0161 809,461 -0.00(-1.80%)
Jul 25, 2002 0.0169 0.0170 0.0164 0.0164 487,153 -0.00(-2.42%)
Jul 24, 2002 0.0167 0.0170 0.0159 0.0168 551,122 -0.00(-0.54%)
Jul 23, 2002 0.0163 0.0170 0.0163 0.0169 8,114,297 +0.00(+4.27%)
Jul 22, 2002 0.0163 0.0166 0.0162 0.0162 435,485 +0.00(+1.99%)
Jul 19, 2002 0.0167 0.0167 0.0159 0.0159 467,470 +0.00(+2.63%)
Jul 17, 2002 0.0144 0.0157 0.0144 0.0154 3,058,239 +0.00(+4.83%)
Jul 12, 2002 0.0152 0.0152 0.0147 0.0147 209,131 -0.00(-4.60%)
Jul 11, 2002 0.0154 0.0154 0.0154 0.0154 29,524 +0.00(+5.48%)
Jul 10, 2002 0.0154 0.0154 0.0146 0.0146 371,515 -0.00(-5.20%)
Jul 09, 2002 0.0148 0.0154 0.0148 0.0154 659,378 +0.00(+2.70%)
Jul 08, 2002 0.0147 0.0150 0.0147 0.0150 260,799 +0.00(+2.07%)
Jul 05, 2002 0.0145 0.0150 0.0145 0.0147 147,622 +0.00(+0.69%)
Jul 04, 2002 0.0149 0.0152 0.0146 0.0146 447,787 +0.00(+0.00%)
Jul 03, 2002 0.0149 0.0152 0.0146 0.0146 447,787 -0.00(-4.00%)
Jul 02, 2002 0.0152 0.0152 0.0142 0.0152 1,139,150 +0.00(+0.00%)
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.