Skip to main content
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 (%)
Nov 27, 2002 0.0847 0.0950 0.0833 0.0945 14,784,358 +0.01(+14.67%)
Nov 26, 2002 0.0848 0.0879 0.0798 0.0824 9,969,416 -0.00(-4.01%)
Nov 25, 2002 0.0843 0.0874 0.0772 0.0859 17,047,898 +0.00(+4.96%)
Nov 22, 2002 0.0785 0.0889 0.0742 0.0818 37,365,628 +0.00(+3.34%)
Nov 21, 2002 0.0808 0.0828 0.0791 0.0792 24,834,966 -0.00(-4.88%)
Nov 20, 2002 0.0893 0.0909 0.0801 0.0832 22,623,094 -0.01(-10.69%)
Nov 19, 2002 0.1032 0.1033 0.0918 0.0932 19,441,838 -0.01(-9.57%)
Nov 18, 2002 0.0854 0.1057 0.0853 0.1030 24,173,128 +0.02(+21.87%)
Nov 15, 2002 0.0803 0.0864 0.0763 0.0845 13,187,579 +0.01(+8.76%)
Nov 14, 2002 0.0608 0.0827 0.0608 0.0777 14,250,458 +0.02(+29.22%)
Nov 13, 2002 0.0590 0.0627 0.0579 0.0602 4,340,091 +0.00(+0.34%)
Nov 12, 2002 0.0601 0.0604 0.0596 0.0600 2,017,502 +0.00(+0.51%)
Nov 11, 2002 0.0615 0.0615 0.0591 0.0596 3,983,337 -0.00(-2.00%)
Nov 08, 2002 0.0619 0.0633 0.0503 0.0609 10,751,813 -0.00(-0.17%)
Nov 07, 2002 0.0586 0.0630 0.0581 0.0610 6,512,597 +0.00(+0.00%)
Nov 06, 2002 0.0513 0.0640 0.0472 0.0610 15,094,365 +0.02(+34.83%)
Nov 05, 2002 0.0437 0.0462 0.0422 0.0452 10,227,755 +0.00(+5.70%)
Nov 04, 2002 0.0431 0.0454 0.0422 0.0428 2,061,789 +0.00(+4.73%)
Nov 01, 2002 0.0399 0.0432 0.0398 0.0408 2,568,625 +0.00(+2.55%)
Oct 31, 2002 0.0406 0.0437 0.0378 0.0398 2,029,804 -0.00(-7.98%)
Oct 30, 2002 0.0439 0.0442 0.0391 0.0433 6,584,514 -0.00(-0.70%)
Oct 29, 2002 0.0401 0.0439 0.0376 0.0436 396,365,472 +0.00(+8.61%)
Oct 28, 2002 0.0345 0.0396 0.0335 0.0401 6,581,487 +0.01(+19.34%)
Oct 25, 2002 0.0323 0.0336 0.0305 0.0336 302,625 +0.00(+3.12%)
Oct 24, 2002 0.0307 0.0325 0.0307 0.0326 548,662 +0.00(+3.55%)
Oct 23, 2002 0.0329 0.0330 0.0311 0.0315 608,031 -0.00(-3.12%)
Oct 22, 2002 0.0314 0.0330 0.0269 0.0325 1,067,308 +0.00(+3.39%)
Oct 21, 2002 0.0306 0.0314 0.0306 0.0314 467,470 +0.00(+2.11%)
Oct 18, 2002 0.0303 0.0305 0.0271 0.0308 910,336 -0.00(-2.23%)
Oct 17, 2002 0.0304 0.0315 0.0304 0.0315 334,610 +0.00(+3.33%)
Oct 16, 2002 0.0304 0.0320 0.0282 0.0305 917,717 -0.00(-0.99%)
Oct 15, 2002 0.0302 0.0320 0.0302 0.0308 415,187 +0.00(+3.06%)
Oct 14, 2002 0.0290 0.0300 0.0279 0.0299 314,927 -0.00(-0.34%)
Oct 11, 2002 0.0256 0.0316 0.0256 0.0300 1,286,773 +0.00(+18.95%)
Oct 10, 2002 0.0244 0.0255 0.0244 0.0252 1,121,928 +0.00(+0.00%)
Oct 09, 2002 0.0230 0.0271 0.0230 0.0252 750,412 -0.00(-0.80%)
Oct 08, 2002 0.0224 0.0259 0.0218 0.0254 3,190,483 +0.00(+21.95%)
Oct 07, 2002 0.0193 0.0213 0.0183 0.0208 7,499,205 -0.00(-8.48%)
Oct 04, 2002 0.0281 0.0295 0.0203 0.0228 5,095,424 -0.01(-21.95%)
Oct 03, 2002 0.0310 0.0316 0.0282 0.0292 5,142,417 -0.00(-10.03%)
Oct 02, 2002 0.0334 0.0334 0.0315 0.0324 1,053,776 -0.00(-0.62%)
Oct 01, 2002 0.0324 0.0345 0.0315 0.0326 2,118,377 -0.00(-4.18%)
Sep 30, 2002 0.0337 0.0358 0.0336 0.0340 686,196 -0.00(-1.47%)
Sep 27, 2002 0.0346 0.0351 0.0335 0.0345 2,008,547 -0.00(-1.45%)
Sep 26, 2002 0.0355 0.0358 0.0345 0.0351 1,960,914 -0.00(-1.43%)
Sep 25, 2002 0.0346 0.0357 0.0346 0.0356 2,120,838 +0.00(+2.94%)
Sep 24, 2002 0.0343 0.0351 0.0343 0.0345 484,692 +0.00(+0.00%)
Sep 23, 2002 0.0346 0.0351 0.0340 0.0345 872,816 -0.00(-1.45%)
Sep 20, 2002 0.0355 0.0355 0.0347 0.0351 207,163 -0.00(-0.29%)
Sep 19, 2002 0.0354 0.0359 0.0335 0.0352 1,599,240 -0.00(-1.40%)
Sep 18, 2002 0.0343 0.0357 0.0335 0.0357 1,048,855 +0.00(+6.33%)
Sep 17, 2002 0.0322 0.0335 0.0322 0.0335 317,387 +0.00(+1.54%)
Sep 16, 2002 0.0330 0.0338 0.0326 0.0330 861,129 +0.00(+0.00%)
Sep 13, 2002 0.0320 0.0339 0.0314 0.0330 531,439 +0.00(+2.85%)
Sep 12, 2002 0.0321 0.0346 0.0316 0.0321 1,996,515 +0.00(+0.32%)
Sep 11, 2002 0.0325 0.0326 0.0316 0.0320 273,100 +0.00(+1.29%)
Sep 10, 2002 0.0340 0.0341 0.0310 0.0316 1,467,610 -0.00(-5.79%)
Sep 09, 2002 0.0355 0.0355 0.0335 0.0335 648,823 -0.00(-5.69%)
Sep 06, 2002 0.0333 0.0360 0.0305 0.0356 5,893,765 +0.00(+0.29%)
Sep 05, 2002 0.0345 0.0357 0.0336 0.0355 1,146,335 +0.00(+2.35%)
Sep 04, 2002 0.0342 0.0353 0.0341 0.0346 538,082 -0.00(-1.44%)
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.