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 (%)
Nov 30, 2004 2.130 2.154 2.122 2.151 46,756,856 +0.02(+0.70%)
Nov 29, 2004 2.139 2.180 2.130 2.136 50,073,432 -0.02(-0.87%)
Nov 26, 2004 2.116 2.164 2.114 2.155 23,924,630 +0.01(+0.34%)
Nov 24, 2004 2.135 2.169 2.128 2.147 52,750,316 +0.01(+0.34%)
Nov 23, 2004 2.099 2.163 2.095 2.140 67,669,992 +0.04(+2.13%)
Nov 22, 2004 2.123 2.128 2.022 2.095 75,119,992 -0.03(-1.64%)
Nov 19, 2004 2.171 2.189 2.128 2.130 124,868,656 -0.00(-0.08%)
Nov 18, 2004 2.104 2.142 2.074 2.132 78,603,872 +0.00(+0.21%)
Nov 17, 2004 2.106 2.148 2.100 2.127 108,768,000 +0.02(+0.94%)
Nov 16, 2004 2.085 2.122 2.085 2.107 73,023,760 -0.03(-1.37%)
Nov 15, 2004 2.079 2.172 2.078 2.137 100,442,112 +0.03(+1.21%)
Nov 12, 2004 2.069 2.124 2.066 2.111 116,769,120 +0.03(+1.43%)
Nov 11, 2004 2.053 2.104 2.053 2.081 151,853,984 +0.02(+1.17%)
Nov 10, 2004 2.081 2.097 2.055 2.057 99,143,040 -0.02(-1.13%)
Nov 09, 2004 2.108 2.153 2.077 2.081 176,034,496 -0.03(-1.29%)
Nov 08, 2004 2.062 2.133 2.034 2.108 283,434,528 +0.13(+6.38%)
Nov 05, 2004 2.033 2.048 1.933 1.982 130,596,400 -0.05(-2.52%)
Nov 04, 2004 1.901 2.047 1.849 2.033 286,977,472 +0.05(+2.42%)
Nov 03, 2004 1.965 2.018 1.961 1.985 232,140,752 +0.03(+1.54%)
Nov 02, 2004 1.950 1.965 1.941 1.955 116,719,912 +0.02(+0.92%)
Nov 01, 2004 1.885 1.945 1.860 1.937 165,700,944 +0.05(+2.47%)
Oct 29, 2004 1.825 1.891 1.817 1.890 97,076,328 +0.02(+0.98%)
Oct 28, 2004 1.859 1.899 1.850 1.872 93,139,736 -0.01(-0.52%)
Oct 27, 2004 1.819 1.964 1.805 1.882 529,943,840 +0.22(+13.31%)
Oct 26, 2004 1.611 1.661 1.611 1.661 87,953,280 +0.04(+2.61%)
Oct 25, 2004 1.610 1.636 1.603 1.618 88,297,728 -0.01(-0.45%)
Oct 22, 2004 1.705 1.715 1.613 1.626 101,003,080 -0.06(-3.29%)
Oct 21, 2004 1.685 1.716 1.676 1.681 122,388,608 +0.02(+1.15%)
Oct 20, 2004 1.666 1.669 1.623 1.662 122,437,816 -0.03(-1.73%)
Oct 19, 2004 1.699 1.725 1.664 1.691 89,744,424 +0.02(+0.95%)
Oct 18, 2004 1.644 1.689 1.629 1.675 86,004,664 +0.03(+1.78%)
Oct 15, 2004 1.689 1.712 1.616 1.646 123,608,952 -0.04(-2.34%)
Oct 14, 2004 1.739 1.748 1.661 1.686 192,066,256 -0.05(-2.77%)
Oct 13, 2004 1.775 1.792 1.712 1.733 216,010,576 +0.01(+0.52%)
Oct 12, 2004 1.648 1.741 1.644 1.725 198,866,720 +0.06(+3.49%)
Oct 11, 2004 1.613 1.692 1.601 1.666 169,637,536 +0.08(+4.91%)
Oct 08, 2004 1.631 1.653 1.568 1.588 74,381,880 -0.05(-3.24%)
Oct 07, 2004 1.665 1.707 1.627 1.642 181,890,176 -0.01(-0.86%)
Oct 06, 2004 1.587 1.664 1.564 1.656 124,494,680 +0.07(+4.25%)
Oct 05, 2004 1.585 1.620 1.571 1.588 59,905,068 -0.00(-0.05%)
Oct 04, 2004 1.585 1.625 1.577 1.589 86,073,552 +0.03(+2.20%)
Oct 01, 2004 1.561 1.583 1.500 1.555 95,422,960 +0.01(+0.84%)
Sep 30, 2004 1.540 1.579 1.514 1.542 60,111,740 +0.01(+0.80%)
Sep 29, 2004 1.488 1.570 1.479 1.530 111,435,040 +0.05(+3.12%)
Sep 28, 2004 1.482 1.497 1.454 1.484 102,164,368 +0.01(+0.58%)
Sep 27, 2004 1.540 1.557 1.462 1.475 131,393,560 -0.08(-4.93%)
Sep 24, 2004 1.540 1.589 1.540 1.551 80,847,728 +0.00(+0.05%)
Sep 23, 2004 1.553 1.568 1.534 1.551 95,885,512 +0.01(+0.69%)
Sep 22, 2004 1.567 1.612 1.534 1.540 106,081,280 -0.04(-2.57%)
Sep 21, 2004 1.609 1.618 1.575 1.581 89,399,976 -0.01(-0.33%)
Sep 20, 2004 1.574 1.636 1.544 1.586 185,915,344 +0.00(+0.08%)
Sep 17, 2004 1.585 1.626 1.561 1.585 116,109,744 -0.00(-0.05%)
Sep 16, 2004 1.567 1.665 1.567 1.586 161,262,432 +0.02(+1.59%)
Sep 15, 2004 1.571 1.629 1.540 1.561 160,032,256 -0.04(-2.29%)
Sep 14, 2004 1.453 1.605 1.443 1.597 285,845,696 +0.14(+9.32%)
Sep 13, 2004 1.439 1.503 1.436 1.461 93,769,592 +0.02(+1.24%)
Sep 10, 2004 1.392 1.453 1.390 1.443 100,697,992 +0.06(+4.47%)
Sep 09, 2004 1.416 1.430 1.352 1.381 214,061,968 -0.07(-4.98%)
Sep 08, 2004 1.434 1.484 1.431 1.454 71,577,064 +0.01(+0.53%)
Sep 07, 2004 1.448 1.482 1.439 1.446 69,628,448 -0.00(-0.25%)
Sep 03, 2004 1.491 1.503 1.437 1.450 54,157,648 -0.05(-3.02%)
Sep 02, 2004 1.463 1.503 1.455 1.495 50,004,544 +0.03(+2.22%)
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.