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 (%)
May 30, 2003 0.3404 0.3416 0.3231 0.3282 37,569,836 -0.00(-0.77%)
May 29, 2003 0.3263 0.3381 0.3218 0.3307 39,444,640 +0.01(+2.84%)
May 28, 2003 0.3403 0.3434 0.3168 0.3216 66,289,728 -0.01(-2.10%)
May 27, 2003 0.2916 0.3297 0.2908 0.3285 71,476,184 +0.03(+8.86%)
May 23, 2003 0.2825 0.3023 0.2776 0.3018 58,251,700 +0.02(+9.03%)
May 22, 2003 0.2561 0.2784 0.2525 0.2768 49,630,568 +0.03(+10.28%)
May 21, 2003 0.2521 0.2552 0.2455 0.2510 29,900,866 -0.01(-2.56%)
May 20, 2003 0.2787 0.2825 0.2512 0.2576 54,265,904 -0.02(-5.76%)
May 19, 2003 0.2796 0.2863 0.2603 0.2733 52,993,892 -0.01(-5.15%)
May 16, 2003 0.2815 0.2940 0.2773 0.2882 23,033,976 +0.01(+2.35%)
May 15, 2003 0.2920 0.2931 0.2732 0.2816 34,373,816 -0.01(-2.12%)
May 14, 2003 0.2811 0.2905 0.2731 0.2877 38,888,596 +0.01(+4.93%)
May 13, 2003 0.2525 0.2742 0.2515 0.2741 37,468,964 +0.02(+6.22%)
May 12, 2003 0.2495 0.2615 0.2450 0.2581 33,023,076 +0.01(+3.42%)
May 09, 2003 0.2525 0.2544 0.2464 0.2496 16,430,345 +0.00(+0.53%)
May 08, 2003 0.2490 0.2546 0.2444 0.2482 19,368,026 -0.00(-1.01%)
May 07, 2003 0.2479 0.2640 0.2460 0.2508 46,193,432 -0.00(-1.60%)
May 06, 2003 0.2708 0.2735 0.2413 0.2548 70,494,496 -0.02(-5.96%)
May 05, 2003 0.2500 0.2711 0.2429 0.2710 64,813,504 +0.03(+11.87%)
May 02, 2003 0.2233 0.2483 0.2233 0.2422 54,192,092 +0.02(+8.56%)
May 01, 2003 0.2164 0.2245 0.2134 0.2231 22,920,800 +0.00(+0.97%)
Apr 30, 2003 0.2161 0.2246 0.2100 0.2210 23,722,880 +0.00(+1.97%)
Apr 29, 2003 0.2265 0.2280 0.2108 0.2167 75,676,032 +0.01(+5.49%)
Apr 28, 2003 0.1941 0.2094 0.1760 0.2055 87,409,536 +0.01(+4.33%)
Apr 25, 2003 0.2378 0.2378 0.1962 0.1969 74,453,232 -0.03(-13.13%)
Apr 24, 2003 0.2084 0.2332 0.2058 0.2267 54,393,844 +0.02(+8.94%)
Apr 23, 2003 0.2158 0.2227 0.2033 0.2081 37,929,052 -0.00(-2.01%)
Apr 22, 2003 0.2296 0.2378 0.2108 0.2124 67,669,992 -0.02(-6.70%)
Apr 21, 2003 0.2148 0.2316 0.2119 0.2276 39,631,628 +0.02(+7.95%)
Apr 17, 2003 0.2038 0.2143 0.2007 0.2108 20,472,732 +0.01(+2.72%)
Apr 16, 2003 0.2112 0.2159 0.2044 0.2053 41,225,948 -0.00(-0.25%)
Apr 15, 2003 0.1963 0.2065 0.1921 0.2058 32,147,184 +0.01(+4.87%)
Apr 14, 2003 0.1977 0.2032 0.1948 0.1962 21,169,016 +0.00(+0.31%)
Apr 11, 2003 0.1991 0.2012 0.1898 0.1956 27,371,608 +0.00(+1.69%)
Apr 10, 2003 0.1804 0.1941 0.1685 0.1923 36,725,932 +0.01(+8.17%)
Apr 09, 2003 0.1915 0.1920 0.1753 0.1778 31,657,570 -0.01(-6.62%)
Apr 08, 2003 0.1920 0.1976 0.1854 0.1904 28,995,450 -0.00(-0.27%)
Apr 07, 2003 0.1880 0.1952 0.1839 0.1909 51,655,452 +0.02(+10.66%)
Apr 04, 2003 0.1725 0.1747 0.1666 0.1725 25,924,910 +0.01(+3.47%)
Apr 03, 2003 0.1606 0.1671 0.1534 0.1667 21,456,880 +0.01(+6.70%)
Apr 02, 2003 0.1603 0.1641 0.1542 0.1563 15,276,432 +0.00(+1.90%)
Apr 01, 2003 0.1529 0.1572 0.1457 0.1534 22,564,046 +0.00(+0.96%)
Mar 31, 2003 0.1635 0.1676 0.1477 0.1519 31,907,938 -0.02(-10.48%)
Mar 28, 2003 0.1763 0.1771 0.1690 0.1697 13,397,965 -0.00(-2.45%)
Mar 27, 2003 0.1651 0.1801 0.1642 0.1740 61,626,736 +0.01(+3.13%)
Mar 26, 2003 0.1446 0.1689 0.1443 0.1687 48,877,720 +0.02(+16.90%)
Mar 25, 2003 0.1382 0.1484 0.1363 0.1443 11,330,615 +0.01(+3.95%)
Mar 24, 2003 0.1473 0.1473 0.1383 0.1388 15,881,462 -0.01(-8.87%)
Mar 21, 2003 0.1494 0.1543 0.1484 0.1523 16,926,110 +0.00(+2.67%)
Mar 20, 2003 0.1430 0.1503 0.1423 0.1484 10,241,065 +0.00(+1.53%)
Mar 19, 2003 0.1394 0.1487 0.1377 0.1461 14,468,767 +0.01(+6.52%)
Mar 18, 2003 0.1391 0.1414 0.1340 0.1372 10,025,094 +0.00(+0.37%)
Mar 17, 2003 0.1219 0.1386 0.1199 0.1367 26,825,332 +0.01(+10.15%)
Mar 14, 2003 0.1202 0.1246 0.1191 0.1241 19,694,838 +0.01(+5.53%)
Mar 13, 2003 0.1250 0.1270 0.1138 0.1176 39,466,784 -0.00(-1.28%)
Mar 12, 2003 0.1080 0.1209 0.1067 0.1191 38,814,784 +0.01(+9.74%)
Mar 11, 2003 0.1027 0.1096 0.1027 0.1085 19,121,990 +0.00(+4.71%)
Mar 10, 2003 0.1062 0.1072 0.1027 0.1036 13,600,921 -0.00(-2.86%)
Mar 07, 2003 0.1086 0.1117 0.1059 0.1067 22,103,956 -0.00(-4.46%)
Mar 06, 2003 0.1147 0.1153 0.1092 0.1117 12,909,557 -0.00(-0.81%)
Mar 05, 2003 0.1092 0.1148 0.1049 0.1126 26,050,390 +0.00(+0.73%)
Mar 04, 2003 0.1219 0.1224 0.1097 0.1118 29,711,418 -0.01(-9.17%)
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.