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 (%)
Jun 28, 2002 0.0147 0.0148 0.0139 0.0142 435,478 +0.00(+2.94%)
Jun 27, 2002 0.0151 0.0152 0.0138 0.0138 186,985 -0.00(-9.27%)
Jun 26, 2002 0.0142 0.0154 0.0142 0.0152 747,940 +0.00(+7.07%)
Jun 25, 2002 0.0141 0.0145 0.0141 0.0142 359,208 +0.00(+3.02%)
Jun 21, 2002 0.0136 0.0138 0.0129 0.0138 489,605 +0.00(+4.54%)
Jun 20, 2002 0.0140 0.0140 0.0132 0.0132 373,970 -0.00(-2.99%)
Jun 19, 2002 0.0142 0.0142 0.0136 0.0136 196,826 -0.00(-0.74%)
Jun 18, 2002 0.0136 0.0160 0.0133 0.0137 1,104,688 +0.00(+1.50%)
Jun 17, 2002 0.0135 0.0137 0.0130 0.0135 861,115 +0.00(+2.31%)
Jun 14, 2002 0.0125 0.0133 0.0124 0.0132 2,179,853 +0.00(+5.69%)
Jun 12, 2002 0.0125 0.0128 0.0123 0.0125 1,623,818 -0.00(-1.60%)
Jun 11, 2002 0.0114 0.0128 0.0114 0.0127 3,830,735 +0.00(+7.76%)
Jun 10, 2002 0.0126 0.0126 0.0116 0.0118 428,097 -0.00(-1.70%)
Jun 07, 2002 0.0115 0.0120 0.0115 0.0120 95,952 +0.00(+0.00%)
Jun 06, 2002 0.0126 0.0126 0.0114 0.0120 243,572 -0.00(-4.84%)
Jun 05, 2002 0.0123 0.0130 0.0122 0.0126 3,646,210 +0.00(+5.08%)
May 31, 2002 0.0117 0.0120 0.0117 0.0120 423,176 +0.00(+3.51%)
May 28, 2002 0.0112 0.0118 0.0112 0.0116 1,112,069 -0.00(-0.87%)
May 27, 2002 0.0115 0.0117 0.0115 0.0117 1,025,957 +0.00(+0.00%)
May 24, 2002 0.0115 0.0117 0.0115 0.0117 1,025,957 -0.00(-0.86%)
May 23, 2002 0.0113 0.0119 0.0113 0.0118 479,764 -0.00(-0.85%)
May 22, 2002 0.0120 0.0120 0.0117 0.0119 61,508 +0.00(+0.00%)
May 21, 2002 0.0113 0.0119 0.0113 0.0119 76,270 -0.00(-0.85%)
May 20, 2002 0.0110 0.0120 0.0108 0.0120 51,666 -0.00(-0.84%)
May 17, 2002 0.0119 0.0122 0.0118 0.0121 433,018 +0.00(+1.71%)
May 16, 2002 0.0112 0.0121 0.0110 0.0119 310,001 -0.00(-0.85%)
May 15, 2002 0.0120 0.0120 0.0116 0.0120 268,176 -0.00(-1.67%)
May 14, 2002 0.0122 0.0122 0.0122 0.0122 248,493 -0.00(-4.00%)
May 13, 2002 0.0122 0.0127 0.0121 0.0127 755,321 +0.00(+5.04%)
May 10, 2002 0.0112 0.0121 0.0112 0.0121 388,732 +0.00(+3.48%)
May 09, 2002 0.0115 0.0117 0.0106 0.0117 51,666 +0.00(+0.00%)
May 08, 2002 0.0110 0.0119 0.0109 0.0117 1,943,661 +0.00(+5.50%)
May 07, 2002 0.0109 0.0111 0.0107 0.0111 1,680,406 +0.00(+3.81%)
May 06, 2002 0.0110 0.0110 0.0103 0.0107 3,368,193 +0.00(+0.00%)
May 03, 2002 0.0105 0.0109 0.0105 0.0107 1,818,184 +0.00(+0.00%)
May 02, 2002 0.0108 0.0110 0.0106 0.0107 1,028,418 -0.00(-2.78%)
May 01, 2002 0.0107 0.0112 0.0107 0.0110 2,917,952 +0.00(+0.93%)
Apr 30, 2002 0.0107 0.0112 0.0105 0.0109 6,544,480 +0.00(+1.90%)
Apr 29, 2002 0.0102 0.0109 0.0096 0.0107 8,635,761 +0.00(+0.00%)
Apr 26, 2002 0.0091 0.0107 0.0091 0.0107 18,959,310 +0.00(+16.67%)
Apr 25, 2002 0.0094 0.0096 0.0088 0.0091 3,525,654 +0.00(+0.00%)
Apr 24, 2002 0.0086 0.0094 0.0086 0.0091 3,929,148 +0.00(+8.43%)
Apr 23, 2002 0.0085 0.0087 0.0081 0.0084 563,415 -0.00(-3.49%)
Apr 22, 2002 0.0086 0.0087 0.0086 0.0087 1,331,039 +0.00(+1.18%)
Apr 19, 2002 0.0088 0.0088 0.0086 0.0086 228,810 -0.00(-2.30%)
Apr 18, 2002 0.0084 0.0090 0.0083 0.0088 1,724,691 +0.00(+4.82%)
Apr 17, 2002 0.0079 0.0086 0.0078 0.0084 5,353,680 +0.00(+6.41%)
Apr 16, 2002 0.0076 0.0079 0.0069 0.0079 1,232,625 +0.00(+4.00%)
Apr 15, 2002 0.0076 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Apr 12, 2002 0.0082 0.0082 0.0076 0.0076 39,365 -0.00(-5.06%)
Apr 11, 2002 0.0081 0.0081 0.0080 0.0080 147,619 -0.00(-1.25%)
Apr 10, 2002 0.0082 0.0082 0.0081 0.0081 1,185,879 -0.00(-1.23%)
Apr 09, 2002 0.0082 0.0084 0.0081 0.0082 546,193 -0.00(-3.57%)
Apr 08, 2002 0.0073 0.0085 0.0073 0.0085 460,081 +0.00(+16.50%)
Apr 05, 2002 0.0073 0.0074 0.0072 0.0073 3,264,859 +0.00(+3.00%)
Apr 04, 2002 0.0073 0.0073 0.0071 0.0071 2,342,235 -0.00(-2.78%)
Apr 03, 2002 0.0075 0.0075 0.0068 0.0073 3,314,065 -0.00(-1.37%)
Apr 02, 2002 0.0075 0.0075 0.0074 0.0074 206,667 -0.00(-2.67%)
Apr 01, 2002 0.0076 0.0076 0.0076 0.0076 541,272 +0.00(+0.00%)
Mar 29, 2002 0.0074 0.0076 0.0074 0.0076 1,230,165 +0.00(+0.00%)
Mar 28, 2002 0.0074 0.0076 0.0074 0.0076 1,230,165 +0.00(+5.63%)
Mar 27, 2002 0.0074 0.0074 0.0072 0.0072 172,223 -0.00(-2.74%)
Mar 26, 2002 0.0074 0.0074 0.0074 0.0074 29,523 -0.00(-2.67%)
Mar 25, 2002 0.0080 0.0080 0.0075 0.0076 765,162 +0.00(+0.00%)
Mar 22, 2002 0.0076 0.0076 0.0076 0.0076 541,272 +0.00(+0.00%)
Mar 21, 2002 0.0076 0.0081 0.0066 0.0076 875,877 -0.00(-3.85%)
Mar 20, 2002 0.0078 0.0081 0.0076 0.0079 1,089,926 +0.00(+0.00%)
Mar 19, 2002 0.0080 0.0082 0.0078 0.0079 607,701 -0.00(-2.50%)
Mar 18, 2002 0.0083 0.0083 0.0081 0.0081 199,286 +0.00(+0.00%)
Mar 15, 2002 0.0080 0.0081 0.0080 0.0081 526,510 +0.00(+0.00%)
Mar 14, 2002 0.0081 0.0081 0.0081 0.0081 2,460 +0.00(+0.00%)
Mar 13, 2002 0.0083 0.0083 0.0081 0.0081 405,954 -0.00(-2.44%)
Mar 12, 2002 0.0081 0.0083 0.0081 0.0083 627,384 +0.00(+1.23%)
Mar 11, 2002 0.0082 0.0082 0.0082 0.0082 4,920 +0.00(+1.25%)
Mar 08, 2002 0.0082 0.0088 0.0081 0.0081 602,781 -0.00(-4.76%)
Mar 07, 2002 0.0088 0.0088 0.0081 0.0085 686,432 -0.00(-1.18%)
Mar 06, 2002 0.0086 0.0086 0.0085 0.0086 66,428 -0.00(-1.16%)
Mar 05, 2002 0.0087 0.0087 0.0087 0.0087 0 +0.00(+0.00%)
Mar 04, 2002 0.0086 0.0087 0.0084 0.0087 88,571 +0.00(+1.18%)
Mar 01, 2002 0.0086 0.0086 0.0086 0.0086 0 +0.00(+0.00%)
Feb 28, 2002 0.0087 0.0087 0.0086 0.0086 73,809 -0.00(-4.49%)
Feb 27, 2002 0.0084 0.0090 0.0084 0.0090 22,142 +0.00(+1.14%)
Feb 26, 2002 0.0089 0.0089 0.0089 0.0089 71,349 -0.00(-4.35%)
Feb 25, 2002 0.0093 0.0094 0.0093 0.0093 159,921 +0.00(+10.84%)
Feb 22, 2002 0.0085 0.0085 0.0084 0.0084 236,191 -0.00(-1.31%)
Feb 21, 2002 0.0085 0.0085 0.0085 0.0085 4,920 +0.00(+1.33%)
Feb 20, 2002 0.0091 0.0092 0.0082 0.0084 629,844 -0.00(-8.79%)
Feb 19, 2002 0.0099 0.0099 0.0092 0.0092 295,239 -0.00(-2.15%)
Feb 18, 2002 0.0101 0.0101 0.0094 0.0094 93,492 +0.00(+0.00%)
Feb 15, 2002 0.0101 0.0101 0.0094 0.0094 93,492 -0.00(-1.06%)
Feb 14, 2002 0.0096 0.0096 0.0096 0.0096 83,651 -0.00(-1.05%)
Feb 13, 2002 0.0097 0.0102 0.0097 0.0097 757,781 -0.00(-5.00%)
Feb 12, 2002 0.0092 0.0102 0.0092 0.0102 5,730,110 +0.00(+1.01%)
Feb 11, 2002 0.0099 0.0101 0.0092 0.0101 2,044,535 +0.00(+13.79%)
Feb 08, 2002 0.0078 0.0102 0.0078 0.0088 3,636,369 +0.00(+6.10%)
Feb 07, 2002 0.0090 0.0090 0.0083 0.0083 199,286 -0.00(-3.53%)
Feb 06, 2002 0.0082 0.0086 0.0082 0.0086 191,905 +0.00(+6.25%)
Feb 05, 2002 0.0066 0.0100 0.0066 0.0081 1,953,502 +0.00(+6.67%)
Feb 04, 2002 0.0079 0.0079 0.0076 0.0076 260,795 -0.00(-3.85%)
Feb 01, 2002 0.0084 0.0084 0.0079 0.0079 393,652 -0.00(-4.88%)
Jan 31, 2002 0.0083 0.0083 0.0083 0.0083 0 +0.00(+0.00%)
Jan 30, 2002 0.0083 0.0083 0.0079 0.0083 194,366 -0.00(-2.38%)
Jan 29, 2002 0.0086 0.0086 0.0085 0.0085 344,446 -0.00(-1.18%)
Jan 28, 2002 0.0085 0.0087 0.0085 0.0086 1,139,133 +0.00(+1.19%)
Jan 25, 2002 0.0085 0.0086 0.0085 0.0085 162,381 -0.00(-1.18%)
Jan 24, 2002 0.0087 0.0087 0.0086 0.0086 135,318 +0.00(+2.41%)
Jan 23, 2002 0.0085 0.0086 0.0084 0.0084 479,764 -0.00(-1.31%)
Jan 22, 2002 0.0087 0.0087 0.0085 0.0085 88,571 -0.00(-1.06%)
Jan 21, 2002 0.0086 0.0086 0.0085 0.0086 164,842 +0.00(+0.00%)
Jan 18, 2002 0.0086 0.0086 0.0085 0.0086 164,842 +0.00(+1.19%)
Jan 17, 2002 0.0086 0.0086 0.0085 0.0085 258,334 -0.00(-1.18%)
Jan 16, 2002 0.0085 0.0087 0.0085 0.0086 683,972 +0.00(+0.00%)
Jan 15, 2002 0.0086 0.0086 0.0086 0.0086 0 +0.00(+0.00%)
Jan 14, 2002 0.0086 0.0086 0.0085 0.0086 63,968 +0.00(+0.00%)
Jan 11, 2002 0.0087 0.0091 0.0086 0.0086 1,540,167 -0.00(-4.49%)
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.