Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

104.97 +0.76 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 0.3853 0.3905 0.3745 0.3805 29,824,014 -0.00(-0.90%)
Jul 29, 2004 0.3830 0.3899 0.3754 0.3840 60,299,036 +0.02(+5.56%)
Jul 28, 2004 0.3385 0.3688 0.3381 0.3638 75,245,304 +0.03(+7.88%)
Jul 27, 2004 0.3366 0.3431 0.3252 0.3372 43,020,392 +0.00(+0.30%)
Jul 26, 2004 0.3403 0.3490 0.3274 0.3362 29,060,424 -0.00(-1.44%)
Jul 23, 2004 0.3417 0.3528 0.3337 0.3411 40,979,260 -0.00(-0.83%)
Jul 22, 2004 0.3277 0.3499 0.3131 0.3439 43,737,480 +0.01(+4.37%)
Jul 21, 2004 0.3386 0.3473 0.3295 0.3295 42,369,384 -0.01(-1.53%)
Jul 20, 2004 0.3280 0.3470 0.3241 0.3346 43,436,452 +0.01(+2.28%)
Jul 19, 2004 0.3330 0.3429 0.3126 0.3272 55,374,868 -0.00(-1.26%)
Jul 16, 2004 0.3492 0.3537 0.3281 0.3314 36,693,864 -0.02(-4.98%)
Jul 15, 2004 0.3536 0.3567 0.3455 0.3487 22,320,286 -0.00(-0.96%)
Jul 14, 2004 0.3345 0.3575 0.3287 0.3521 45,636,664 +0.02(+4.45%)
Jul 13, 2004 0.3476 0.3499 0.3326 0.3371 20,411,314 -0.01(-2.02%)
Jul 12, 2004 0.3371 0.3450 0.3346 0.3440 20,570,396 +0.00(+0.90%)
Jul 09, 2004 0.3472 0.3472 0.3310 0.3410 25,284,086 +0.00(+1.15%)
Jul 08, 2004 0.3372 0.3512 0.3369 0.3371 61,104,228 -0.00(-0.84%)
Jul 07, 2004 0.3332 0.3453 0.3087 0.3400 214,962,464 -0.05(-11.75%)
Jul 06, 2004 0.3979 0.3982 0.3800 0.3852 45,876,508 -0.01(-2.96%)
Jul 02, 2004 0.4014 0.4053 0.3914 0.3970 28,544,024 -0.01(-1.32%)
Jul 01, 2004 0.4152 0.4211 0.3906 0.4023 77,805,288 -0.02(-4.74%)
Jun 30, 2004 0.4386 0.4402 0.4144 0.4223 53,448,764 -0.01(-3.25%)
Jun 29, 2004 0.4400 0.4494 0.4322 0.4365 22,866,056 -0.00(-0.63%)
Jun 28, 2004 0.4374 0.4550 0.4372 0.4392 30,237,624 +0.00(+0.49%)
Jun 25, 2004 0.4403 0.4458 0.4341 0.4371 22,391,260 -0.00(-0.19%)
Jun 24, 2004 0.4337 0.4482 0.4330 0.4379 26,963,004 +0.01(+1.16%)
Jun 23, 2004 0.4310 0.4392 0.4257 0.4329 33,566,088 +0.00(+0.90%)
Jun 22, 2004 0.4117 0.4372 0.4117 0.4290 28,235,652 +0.01(+3.07%)
Jun 21, 2004 0.4244 0.4262 0.4127 0.4163 27,476,958 -0.01(-1.21%)
Jun 18, 2004 0.4331 0.4419 0.4178 0.4214 40,874,024 -0.01(-2.57%)
Jun 17, 2004 0.4439 0.4440 0.4316 0.4325 23,039,822 -0.01(-2.53%)
Jun 16, 2004 0.4394 0.4505 0.4372 0.4437 26,921,398 +0.00(+0.53%)
Jun 15, 2004 0.4495 0.4502 0.4366 0.4414 54,902,520 -0.01(-2.22%)
Jun 14, 2004 0.4607 0.4630 0.4443 0.4514 26,228,784 -0.02(-3.30%)
Jun 10, 2004 0.4649 0.4734 0.4537 0.4668 24,894,950 +0.00(+0.29%)
Jun 09, 2004 0.4760 0.4852 0.4601 0.4655 26,840,634 -0.02(-3.41%)
Jun 08, 2004 0.4775 0.4886 0.4752 0.4819 23,651,672 -0.00(-0.49%)
Jun 07, 2004 0.4812 0.4957 0.4660 0.4843 48,052,248 +0.01(+1.76%)
Jun 04, 2004 0.4731 0.4859 0.4679 0.4759 34,505,888 +0.01(+3.19%)
Jun 03, 2004 0.4700 0.4830 0.4581 0.4612 41,138,344 -0.01(-2.69%)
Jun 02, 2004 0.4904 0.4995 0.4699 0.4740 100,847,552 -0.02(-4.15%)
Jun 01, 2004 0.4574 0.4998 0.4564 0.4945 87,761,312 +0.03(+7.46%)
May 28, 2004 0.4391 0.4619 0.4382 0.4602 52,403,724 +0.02(+4.52%)
May 27, 2004 0.4433 0.4521 0.4295 0.4403 41,547,060 -0.00(-0.58%)
May 26, 2004 0.4418 0.4497 0.4296 0.4428 51,953,404 +0.00(+0.14%)
May 25, 2004 0.4137 0.4533 0.4117 0.4422 75,485,152 +0.03(+6.60%)
May 24, 2004 0.4083 0.4218 0.4071 0.4148 43,835,376 +0.02(+3.99%)
May 21, 2004 0.3991 0.4037 0.3953 0.3989 17,173,404 +0.00(+0.46%)
May 20, 2004 0.3989 0.4073 0.3935 0.3971 23,482,800 -0.00(-0.28%)
May 19, 2004 0.4026 0.4180 0.3981 0.3982 45,100,684 +0.00(+0.57%)
May 18, 2004 0.3937 0.3974 0.3831 0.3959 33,776,564 +0.01(+1.89%)
May 17, 2004 0.3713 0.3933 0.3680 0.3886 42,895,576 +0.01(+1.87%)
May 14, 2004 0.4050 0.4050 0.3795 0.3814 38,637,100 -0.02(-5.75%)
May 13, 2004 0.3992 0.4172 0.3941 0.4047 64,699,460 +0.00(+0.74%)
May 12, 2004 0.3989 0.4035 0.3787 0.4018 43,698,324 +0.00(+0.38%)
May 11, 2004 0.3870 0.4076 0.3841 0.4002 52,641,120 +0.02(+5.35%)
May 10, 2004 0.3816 0.3901 0.3649 0.3799 55,705,264 -0.01(-3.02%)
May 07, 2004 0.4067 0.4204 0.3903 0.3917 45,918,116 -0.02(-4.15%)
May 06, 2004 0.4014 0.4121 0.3953 0.4087 49,696,900 +0.00(+0.40%)
May 05, 2004 0.4281 0.4290 0.4068 0.4071 52,359,672 -0.02(-4.60%)
May 04, 2004 0.4278 0.4348 0.4163 0.4267 47,961,692 +0.00(+0.41%)
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.