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, 2003 0.5975 0.6055 0.5664 0.5676 134,480,880 -0.04(-5.94%)
Sep 29, 2003 0.5584 0.6054 0.5260 0.6035 214,187,744 +0.06(+10.12%)
Sep 26, 2003 0.6209 0.6316 0.5296 0.5480 171,252,048 -0.08(-12.78%)
Sep 25, 2003 0.6620 0.6671 0.6264 0.6283 105,759,808 -0.03(-4.54%)
Sep 24, 2003 0.6867 0.7023 0.6582 0.6581 88,747,232 -0.03(-4.16%)
Sep 23, 2003 0.6746 0.6966 0.6610 0.6867 60,596,596 +0.02(+2.33%)
Sep 22, 2003 0.6350 0.6723 0.6305 0.6710 65,007,328 +0.02(+3.51%)
Sep 19, 2003 0.6539 0.6588 0.6412 0.6483 35,198,328 -0.00(-0.58%)
Sep 18, 2003 0.6224 0.6558 0.6198 0.6520 45,970,100 +0.03(+4.65%)
Sep 17, 2003 0.6319 0.6391 0.6158 0.6231 50,811,000 -0.01(-1.59%)
Sep 16, 2003 0.6263 0.6341 0.6117 0.6331 65,192,272 +0.01(+2.08%)
Sep 15, 2003 0.6064 0.6235 0.6057 0.6202 47,609,864 +0.02(+3.02%)
Sep 12, 2003 0.5961 0.6060 0.5894 0.6021 30,353,102 +0.01(+1.02%)
Sep 11, 2003 0.5895 0.5990 0.5706 0.5960 47,887,880 +0.01(+1.23%)
Sep 10, 2003 0.5858 0.6099 0.5824 0.5887 68,987,680 +0.00(+0.21%)
Sep 09, 2003 0.5755 0.6040 0.5743 0.5875 61,530,416 +0.01(+1.15%)
Sep 08, 2003 0.5665 0.5827 0.5573 0.5808 43,843,096 +0.02(+2.90%)
Sep 05, 2003 0.5686 0.5782 0.5558 0.5645 32,565,014 -0.00(-0.73%)
Sep 04, 2003 0.5589 0.5793 0.5555 0.5686 44,172,780 +0.01(+1.19%)
Sep 03, 2003 0.5850 0.5919 0.5603 0.5619 71,194,592 -0.02(-3.49%)
Sep 02, 2003 0.5202 0.5850 0.5162 0.5822 110,668,144 +0.06(+12.35%)
Aug 29, 2003 0.5044 0.5248 0.5025 0.5182 30,279,292 +0.01(+2.00%)
Aug 28, 2003 0.4994 0.5172 0.4893 0.5081 34,001,772 +0.01(+2.21%)
Aug 27, 2003 0.4999 0.5054 0.4908 0.4971 26,677,368 -0.00(-0.10%)
Aug 26, 2003 0.4659 0.4982 0.4608 0.4976 57,397,060 +0.02(+5.27%)
Aug 25, 2003 0.4827 0.4842 0.4673 0.4727 33,861,532 -0.01(-2.76%)
Aug 22, 2003 0.4977 0.5028 0.4818 0.4861 46,054,932 -0.01(-1.54%)
Aug 21, 2003 0.5274 0.5274 0.4928 0.4937 87,836,272 -0.03(-5.10%)
Aug 20, 2003 0.4717 0.5231 0.4685 0.5203 75,389,456 +0.03(+6.53%)
Aug 19, 2003 0.4984 0.5046 0.4811 0.4883 51,393,852 -0.00(-0.41%)
Aug 18, 2003 0.4572 0.4979 0.4553 0.4904 64,842,020 +0.04(+8.40%)
Aug 15, 2003 0.4503 0.4618 0.4378 0.4524 17,197,712 +0.00(+0.25%)
Aug 14, 2003 0.4612 0.4616 0.4454 0.4513 32,117,158 -0.01(-1.99%)
Aug 13, 2003 0.4613 0.4680 0.4557 0.4604 37,077,188 -0.00(-0.13%)
Aug 12, 2003 0.4532 0.4622 0.4420 0.4610 33,743,436 +0.00(+0.93%)
Aug 11, 2003 0.4622 0.4707 0.4454 0.4567 67,322,032 +0.00(+0.36%)
Aug 08, 2003 0.4368 0.4567 0.3944 0.4551 144,094,192 +0.03(+5.86%)
Aug 07, 2003 0.4344 0.4419 0.4099 0.4299 78,718,288 -0.02(-4.58%)
Aug 06, 2003 0.4766 0.4791 0.4416 0.4505 57,598,804 -0.02(-4.23%)
Aug 05, 2003 0.4789 0.4999 0.4644 0.4705 59,458,816 -0.00(-0.96%)
Aug 04, 2003 0.4849 0.4867 0.4594 0.4750 59,571,992 -0.01(-2.87%)
Aug 01, 2003 0.5127 0.5168 0.5040 0.4891 44,817,436 -0.02(-4.62%)
Jul 31, 2003 0.5116 0.5209 0.4979 0.5127 64,140,824 +0.00(+0.52%)
Jul 30, 2003 0.5111 0.5168 0.4959 0.5101 59,237,388 -0.01(-1.10%)
Jul 29, 2003 0.5227 0.5305 0.4998 0.5158 221,272,320 +0.06(+14.30%)
Jul 28, 2003 0.4389 0.4590 0.4319 0.4513 108,205,352 +0.02(+5.56%)
Jul 25, 2003 0.4190 0.4291 0.3973 0.4275 64,438,524 +0.01(+2.99%)
Jul 24, 2003 0.3836 0.4164 0.3760 0.4151 100,420,864 +0.05(+14.56%)
Jul 23, 2003 0.3587 0.3683 0.3530 0.3623 57,812,856 -0.02(-5.04%)
Jul 22, 2003 0.3956 0.3985 0.3675 0.3816 38,270,448 -0.01(-1.96%)
Jul 21, 2003 0.3953 0.4069 0.3833 0.3892 44,458,180 -0.01(-1.37%)
Jul 18, 2003 0.3639 0.3959 0.3566 0.3946 54,611,964 +0.04(+11.29%)
Jul 17, 2003 0.3692 0.3837 0.3445 0.3545 78,718,288 -0.04(-9.26%)
Jul 16, 2003 0.3981 0.3981 0.3790 0.3907 28,849,840 -0.00(-0.57%)
Jul 15, 2003 0.4096 0.4109 0.3893 0.3929 43,289,520 -0.01(-3.28%)
Jul 14, 2003 0.4202 0.4234 0.4015 0.4062 51,064,168 +0.00(+0.35%)
Jul 11, 2003 0.3891 0.4054 0.3704 0.4048 61,559,100 +0.02(+4.59%)
Jul 10, 2003 0.4108 0.4233 0.3853 0.3870 70,933,800 -0.03(-8.22%)
Jul 09, 2003 0.3962 0.4239 0.3912 0.4217 65,311,944 +0.03(+7.10%)
Jul 08, 2003 0.3973 0.4058 0.3877 0.3937 85,791,736 -0.00(-1.02%)
Jul 07, 2003 0.3879 0.3983 0.3768 0.3978 43,326,428 +0.02(+4.04%)
Jul 03, 2003 0.3701 0.3848 0.3633 0.3824 23,348,540 +0.01(+1.98%)
Jul 02, 2003 0.3965 0.4003 0.3732 0.3750 63,161,612 -0.01(-3.25%)
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.