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 (%)
Mar 31, 2004 0.5131 0.5245 0.5030 0.5059 25,413,154 -0.01(-1.37%)
Mar 30, 2004 0.5140 0.5263 0.5125 0.5129 29,672,052 +0.00(+0.76%)
Mar 29, 2004 0.4989 0.5147 0.4980 0.5091 37,648,568 +0.02(+3.49%)
Mar 26, 2004 0.4837 0.4984 0.4781 0.4919 32,535,922 +0.01(+1.49%)
Mar 25, 2004 0.4710 0.4847 0.4676 0.4847 30,370,798 +0.02(+4.03%)
Mar 24, 2004 0.4767 0.4847 0.4654 0.4659 41,412,936 -0.01(-1.71%)
Mar 23, 2004 0.4766 0.4822 0.4559 0.4740 36,344,572 +0.01(+1.74%)
Mar 22, 2004 0.4785 0.4801 0.4618 0.4659 34,971,688 -0.02(-4.34%)
Mar 19, 2004 0.4919 0.4935 0.4857 0.4870 26,896,756 -0.00(-0.04%)
Mar 18, 2004 0.4862 0.4921 0.4755 0.4872 38,738,512 -0.00(-0.31%)
Mar 17, 2004 0.4839 0.4951 0.4741 0.4887 56,512,220 +0.02(+3.53%)
Mar 16, 2004 0.4664 0.4789 0.4624 0.4721 73,732,344 +0.01(+2.38%)
Mar 15, 2004 0.4999 0.5096 0.4498 0.4611 175,316,064 -0.05(-10.14%)
Mar 12, 2004 0.5199 0.5274 0.5063 0.5131 60,884,296 +0.00(+0.02%)
Mar 11, 2004 0.4960 0.5279 0.4891 0.5130 95,383,592 +0.02(+3.44%)
Mar 10, 2004 0.5335 0.5345 0.4959 0.4960 103,421,616 -0.04(-7.64%)
Mar 09, 2004 0.5506 0.5547 0.5309 0.5370 57,009,216 -0.01(-2.63%)
Mar 08, 2004 0.5748 0.5840 0.5507 0.5515 61,009,776 -0.03(-4.71%)
Mar 05, 2004 0.5812 0.5933 0.5728 0.5788 52,728,172 -0.01(-2.43%)
Mar 04, 2004 0.5661 0.5943 0.5652 0.5932 92,342,576 +0.03(+4.62%)
Mar 03, 2004 0.5543 0.5711 0.5463 0.5670 56,864,052 +0.01(+1.90%)
Mar 02, 2004 0.5741 0.5857 0.5560 0.5564 78,744,112 -0.02(-3.98%)
Mar 01, 2004 0.5410 0.5892 0.5401 0.5795 121,320,808 +0.04(+7.54%)
Feb 27, 2004 0.5243 0.5459 0.5238 0.5388 89,407,360 +0.02(+3.66%)
Feb 26, 2004 0.5194 0.5240 0.5075 0.5198 68,112,864 +0.01(+1.93%)
Feb 25, 2004 0.4928 0.5121 0.4918 0.5100 40,994,672 +0.02(+3.48%)
Feb 24, 2004 0.4999 0.5068 0.4910 0.4928 36,359,336 -0.01(-2.16%)
Feb 23, 2004 0.5208 0.5228 0.5014 0.5037 71,062,840 -0.00(-0.82%)
Feb 20, 2004 0.4958 0.5106 0.4820 0.5079 91,200,968 +0.02(+3.16%)
Feb 19, 2004 0.5199 0.5265 0.4871 0.4923 114,648,280 -0.03(-5.85%)
Feb 18, 2004 0.4600 0.5276 0.4567 0.5229 263,227,520 +0.10(+24.60%)
Feb 17, 2004 0.4146 0.4253 0.4053 0.4197 74,593,472 +0.00(+1.15%)
Feb 13, 2004 0.4301 0.4335 0.4146 0.4149 38,214,456 -0.01(-2.88%)
Feb 12, 2004 0.4291 0.4364 0.4268 0.4272 25,605,062 -0.00(-0.61%)
Feb 11, 2004 0.4379 0.4461 0.4289 0.4298 27,927,650 -0.01(-1.63%)
Feb 10, 2004 0.4302 0.4392 0.4293 0.4369 22,866,672 +0.01(+1.61%)
Feb 09, 2004 0.4266 0.4440 0.4237 0.4300 35,323,520 +0.01(+1.98%)
Feb 06, 2004 0.4224 0.4262 0.4141 0.4217 31,362,326 +0.00(+0.31%)
Feb 05, 2004 0.4186 0.4284 0.4096 0.4204 44,008,624 +0.01(+1.42%)
Feb 04, 2004 0.4502 0.4565 0.4128 0.4145 81,989,344 -0.04(-7.90%)
Feb 03, 2004 0.4491 0.4652 0.4422 0.4500 93,779,432 -0.03(-6.46%)
Feb 02, 2004 0.4791 0.4943 0.4791 0.4811 41,265,312 +0.00(+0.79%)
Jan 30, 2004 0.4634 0.4835 0.4588 0.4774 88,233,760 +0.03(+7.70%)
Jan 29, 2004 0.4621 0.4672 0.4353 0.4432 47,074,244 -0.01(-3.17%)
Jan 28, 2004 0.4861 0.4913 0.4534 0.4578 32,508,858 -0.02(-5.02%)
Jan 27, 2004 0.4837 0.5027 0.4805 0.4819 33,574,196 -0.01(-1.43%)
Jan 26, 2004 0.4766 0.4935 0.4742 0.4890 46,439,468 +0.01(+2.38%)
Jan 23, 2004 0.4878 0.4920 0.4745 0.4776 24,898,936 -0.01(-1.61%)
Jan 22, 2004 0.4866 0.5009 0.4806 0.4854 35,788,532 +0.00(+0.15%)
Jan 21, 2004 0.4916 0.5028 0.4829 0.4847 31,012,954 -0.01(-2.41%)
Jan 20, 2004 0.4999 0.5054 0.4898 0.4967 37,633,808 -0.00(-0.14%)
Jan 16, 2004 0.4983 0.5030 0.4951 0.4974 29,721,260 +0.00(+0.43%)
Jan 15, 2004 0.4876 0.4977 0.4747 0.4953 62,365,684 +0.01(+1.31%)
Jan 14, 2004 0.4979 0.5003 0.4796 0.4888 74,512,032 +0.01(+2.21%)
Jan 13, 2004 0.4741 0.4948 0.4735 0.4783 102,760,640 +0.01(+1.31%)
Jan 12, 2004 0.4550 0.4725 0.4499 0.4721 44,110,876 +0.02(+4.52%)
Jan 09, 2004 0.4496 0.4643 0.4453 0.4517 51,211,996 -0.00(-0.13%)
Jan 08, 2004 0.4669 0.4674 0.4487 0.4523 53,506,756 -0.01(-1.24%)
Jan 07, 2004 0.4331 0.4626 0.4268 0.4580 88,718,256 +0.02(+5.35%)
Jan 06, 2004 0.4328 0.4410 0.4245 0.4347 53,490,888 -0.00(-0.16%)
Jan 05, 2004 0.4257 0.4428 0.4197 0.4354 107,700,200 +0.02(+4.74%)
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.