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 (%)
Aug 31, 2004 1.456 1.482 1.439 1.453 73,731,192 -0.00(-0.20%)
Aug 30, 2004 1.467 1.494 1.453 1.456 69,981,648 -0.01(-0.72%)
Aug 27, 2004 1.463 1.473 1.439 1.467 49,925,032 +0.01(+0.70%)
Aug 26, 2004 1.425 1.492 1.423 1.457 116,885,400 -0.02(-1.13%)
Aug 25, 2004 1.362 1.488 1.361 1.473 156,762,448 +0.13(+9.78%)
Aug 24, 2004 1.370 1.384 1.337 1.342 38,371,320 -0.02(-1.67%)
Aug 23, 2004 1.391 1.411 1.354 1.365 70,178,480 -0.02(-1.09%)
Aug 20, 2004 1.358 1.392 1.353 1.380 57,187,932 +0.02(+1.65%)
Aug 19, 2004 1.379 1.395 1.325 1.358 107,477,096 +1.03(+308.69%)
Aug 17, 2004 0.3235 0.3329 0.3218 0.3322 16,607,233 +0.01(+3.06%)
Aug 16, 2004 0.3051 0.3236 0.3030 0.3223 36,041,388 +0.02(+5.70%)
Aug 13, 2004 0.3108 0.3169 0.2860 0.3049 95,017,976 -0.01(-4.00%)
Aug 12, 2004 0.3241 0.3337 0.3172 0.3176 22,529,250 -0.01(-2.19%)
Aug 11, 2004 0.3150 0.3313 0.3082 0.3248 33,017,640 +0.00(+0.16%)
Aug 10, 2004 0.3217 0.3434 0.3099 0.3242 57,283,884 +0.01(+2.04%)
Aug 09, 2004 0.3283 0.3340 0.3164 0.3178 17,129,956 -0.01(-2.03%)
Aug 06, 2004 0.3232 0.3394 0.3166 0.3243 26,387,048 -0.01(-1.60%)
Aug 05, 2004 0.3337 0.3399 0.3274 0.3296 23,355,920 -0.00(-0.76%)
Aug 04, 2004 0.3368 0.3503 0.3322 0.3322 37,611,076 -0.01(-2.10%)
Aug 03, 2004 0.3698 0.3704 0.3393 0.3393 99,490,856 -0.05(-12.27%)
Aug 02, 2004 0.3731 0.3888 0.3710 0.3867 40,346,964 +0.01(+2.17%)
Jul 30, 2004 0.3833 0.3885 0.3725 0.3785 29,981,592 -0.00(-0.90%)
Jul 29, 2004 0.3809 0.3879 0.3734 0.3820 60,617,632 +0.02(+5.56%)
Jul 28, 2004 0.3367 0.3668 0.3363 0.3618 75,642,872 +0.03(+7.88%)
Jul 27, 2004 0.3348 0.3413 0.3235 0.3354 43,247,696 +0.00(+0.30%)
Jul 26, 2004 0.3385 0.3472 0.3257 0.3344 29,213,968 -0.00(-1.44%)
Jul 23, 2004 0.3399 0.3510 0.3320 0.3393 41,195,780 -0.00(-0.83%)
Jul 22, 2004 0.3260 0.3480 0.3114 0.3421 43,968,572 +0.01(+4.37%)
Jul 21, 2004 0.3368 0.3455 0.3278 0.3278 42,593,248 -0.01(-1.53%)
Jul 20, 2004 0.3263 0.3452 0.3224 0.3329 43,665,952 +0.01(+2.28%)
Jul 19, 2004 0.3313 0.3411 0.3109 0.3255 55,667,444 -0.00(-1.26%)
Jul 16, 2004 0.3474 0.3519 0.3264 0.3296 36,887,740 -0.02(-4.98%)
Jul 15, 2004 0.3518 0.3548 0.3437 0.3469 22,438,218 -0.00(-0.96%)
Jul 14, 2004 0.3328 0.3556 0.3270 0.3503 45,877,788 +0.01(+4.45%)
Jul 13, 2004 0.3458 0.3480 0.3308 0.3353 20,519,160 -0.01(-2.02%)
Jul 12, 2004 0.3353 0.3431 0.3329 0.3422 20,679,080 +0.00(+0.90%)
Jul 09, 2004 0.3454 0.3454 0.3292 0.3392 25,417,678 +0.00(+1.15%)
Jul 08, 2004 0.3354 0.3493 0.3351 0.3353 61,427,080 -0.00(-0.84%)
Jul 07, 2004 0.3315 0.3434 0.3071 0.3382 216,098,240 -0.05(-11.75%)
Jul 06, 2004 0.3958 0.3961 0.3780 0.3832 46,118,900 -0.01(-2.96%)
Jul 02, 2004 0.3993 0.4032 0.3894 0.3949 28,694,838 -0.01(-1.32%)
Jul 01, 2004 0.4131 0.4188 0.3886 0.4001 78,216,376 -0.02(-4.74%)
Jun 30, 2004 0.4363 0.4378 0.4122 0.4201 53,731,164 -0.01(-3.25%)
Jun 29, 2004 0.4376 0.4470 0.4299 0.4342 22,986,872 -0.00(-0.63%)
Jun 28, 2004 0.4351 0.4526 0.4349 0.4369 30,397,388 +0.00(+0.49%)
Jun 25, 2004 0.4379 0.4434 0.4319 0.4348 22,509,568 -0.00(-0.19%)
Jun 24, 2004 0.4314 0.4459 0.4307 0.4356 27,105,466 +0.00(+1.16%)
Jun 23, 2004 0.4287 0.4369 0.4234 0.4306 33,743,436 +0.00(+0.90%)
Jun 22, 2004 0.4095 0.4349 0.4095 0.4268 28,384,838 +0.01(+3.07%)
Jun 21, 2004 0.4222 0.4239 0.4105 0.4141 27,622,134 -0.01(-1.21%)
Jun 18, 2004 0.4308 0.4396 0.4156 0.4192 41,089,984 -0.01(-2.57%)
Jun 17, 2004 0.4416 0.4417 0.4293 0.4302 23,161,554 -0.01(-2.53%)
Jun 16, 2004 0.4371 0.4481 0.4349 0.4414 27,063,640 +0.00(+0.53%)
Jun 15, 2004 0.4471 0.4478 0.4343 0.4391 55,192,604 -0.01(-2.22%)
Jun 14, 2004 0.4583 0.4606 0.4420 0.4490 26,367,366 -0.02(-3.30%)
Jun 10, 2004 0.4624 0.4709 0.4514 0.4644 25,026,486 +0.00(+0.29%)
Jun 09, 2004 0.4735 0.4827 0.4577 0.4630 26,982,448 -0.02(-3.41%)
Jun 08, 2004 0.4750 0.4860 0.4727 0.4794 23,776,638 -0.00(-0.49%)
Jun 07, 2004 0.4787 0.4931 0.4636 0.4817 48,306,136 +0.01(+1.76%)
Jun 04, 2004 0.4706 0.4834 0.4655 0.4734 34,688,204 +0.01(+3.19%)
Jun 03, 2004 0.4675 0.4804 0.4557 0.4588 41,355,700 -0.01(-2.69%)
Jun 02, 2004 0.4878 0.4969 0.4674 0.4715 101,380,392 -0.02(-4.15%)
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.