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

Netease Inc ADR (NQ: NTES )

94.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
May 28, 2004 0.4368 0.4595 0.4359 0.4578 52,680,604 +0.02(+4.52%)
May 27, 2004 0.4410 0.4497 0.4273 0.4379 41,766,576 -0.00(-0.58%)
May 26, 2004 0.4395 0.4473 0.4274 0.4405 52,227,904 +0.00(+0.14%)
May 25, 2004 0.4115 0.4510 0.4095 0.4399 75,883,984 +0.03(+6.60%)
May 24, 2004 0.4061 0.4196 0.4049 0.4126 44,066,984 +0.02(+3.99%)
May 21, 2004 0.3970 0.4016 0.3932 0.3968 17,264,142 +0.00(+0.46%)
May 20, 2004 0.3968 0.4051 0.3914 0.3950 23,606,874 -0.00(-0.28%)
May 19, 2004 0.4005 0.4158 0.3960 0.3961 45,338,976 +0.00(+0.57%)
May 18, 2004 0.3916 0.3953 0.3810 0.3938 33,955,028 +0.01(+1.89%)
May 17, 2004 0.3694 0.3912 0.3661 0.3865 43,122,220 +0.01(+1.87%)
May 14, 2004 0.4029 0.4029 0.3775 0.3794 38,841,244 -0.02(-5.75%)
May 13, 2004 0.3971 0.4150 0.3920 0.4026 65,041,308 +0.00(+0.74%)
May 12, 2004 0.3968 0.4014 0.3767 0.3996 43,929,208 +0.00(+0.38%)
May 11, 2004 0.3850 0.4054 0.3821 0.3981 52,919,256 +0.02(+5.35%)
May 10, 2004 0.3796 0.3881 0.3630 0.3779 55,999,592 -0.01(-3.02%)
May 07, 2004 0.4045 0.4182 0.3883 0.3897 46,160,728 -0.02(-4.15%)
May 06, 2004 0.3993 0.4099 0.3932 0.4066 49,959,480 +0.00(+0.40%)
May 05, 2004 0.4259 0.4268 0.4046 0.4049 52,636,320 -0.02(-4.60%)
May 04, 2004 0.4256 0.4326 0.4141 0.4244 48,215,104 +0.00(+0.41%)
May 03, 2004 0.4192 0.4363 0.4105 0.4227 39,562,120 +0.01(+1.39%)
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%)
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.