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 (%)
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%)
Jun 01, 2004 0.4550 0.4972 0.4540 0.4919 88,225,008 +0.03(+7.46%)
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%)
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.