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 (%)
Apr 29, 2005 2.037 2.049 2.007 2.007 45,417,708 -0.02(-0.90%)
Apr 28, 2005 2.014 2.108 1.992 2.026 101,473,888 +0.01(+0.38%)
Apr 27, 2005 2.093 2.097 1.946 2.018 209,059,232 -0.02(-0.90%)
Apr 26, 2005 2.053 2.097 2.004 2.036 164,576,448 -0.08(-3.99%)
Apr 25, 2005 2.179 2.179 2.100 2.121 71,546,424 -0.03(-1.55%)
Apr 22, 2005 2.154 2.192 2.120 2.154 56,430,148 -0.00(-0.19%)
Apr 21, 2005 2.079 2.167 2.053 2.158 84,664,904 +0.09(+4.12%)
Apr 20, 2005 2.114 2.114 2.062 2.073 56,873,008 -0.01(-0.47%)
Apr 19, 2005 2.040 2.093 2.020 2.083 86,623,328 +0.05(+2.52%)
Apr 18, 2005 2.017 2.101 2.017 2.031 78,799,480 -0.00(-0.04%)
Apr 15, 2005 2.032 2.045 2.017 2.032 56,499,036 -0.00(-0.18%)
Apr 14, 2005 2.073 2.093 2.025 2.036 114,247,920 -0.03(-1.24%)
Apr 13, 2005 2.026 2.083 2.024 2.062 113,017,760 +0.04(+1.85%)
Apr 12, 2005 2.006 2.035 2.001 2.024 72,717,536 +0.01(+0.44%)
Apr 11, 2005 1.985 2.028 1.970 2.015 70,926,416 +0.03(+1.56%)
Apr 08, 2005 2.001 2.031 1.983 1.984 62,954,944 -0.02(-1.07%)
Apr 07, 2005 1.994 2.035 1.994 2.006 89,644,616 +0.00(+0.20%)
Apr 06, 2005 1.979 2.018 1.964 2.002 107,555,824 +0.04(+1.90%)
Apr 05, 2005 1.979 1.989 1.955 1.964 43,606,904 -0.01(-0.37%)
Apr 04, 2005 1.914 1.988 1.900 1.972 74,843,264 +0.05(+2.47%)
Apr 01, 2005 1.996 1.996 1.914 1.924 125,890,208 -0.04(-1.80%)
Mar 31, 2005 1.944 1.990 1.938 1.959 79,960,752 +0.01(+0.75%)
Mar 30, 2005 1.910 1.962 1.903 1.945 73,278,496 +0.04(+2.00%)
Mar 29, 2005 1.910 1.925 1.879 1.907 74,685,800 +0.00(+0.17%)
Mar 28, 2005 1.850 1.930 1.850 1.903 62,039,704 +0.05(+2.92%)
Mar 24, 2005 1.847 1.878 1.845 1.849 45,644,060 +0.00(+0.13%)
Mar 23, 2005 1.837 1.910 1.837 1.847 60,760,332 +0.00(+0.09%)
Mar 22, 2005 1.833 1.868 1.832 1.845 72,520,712 +0.01(+0.40%)
Mar 21, 2005 1.854 1.878 1.818 1.838 85,245,544 -0.01(-0.29%)
Mar 18, 2005 1.831 1.854 1.831 1.843 78,071,216 +0.01(+0.33%)
Mar 17, 2005 1.839 1.857 1.825 1.837 71,448,008 -0.00(-0.11%)
Mar 16, 2005 1.825 1.866 1.802 1.839 59,293,972 +0.02(+1.03%)
Mar 15, 2005 1.797 1.871 1.794 1.820 60,278,104 -0.00(-0.04%)
Mar 14, 2005 1.839 1.839 1.794 1.821 48,370,104 -0.02(-0.99%)
Mar 11, 2005 1.809 1.871 1.809 1.840 48,507,884 -0.00(-0.26%)
Mar 10, 2005 1.829 1.865 1.758 1.844 113,116,168 +0.01(+0.58%)
Mar 09, 2005 1.884 1.921 1.829 1.834 89,418,264 -0.07(-3.61%)
Mar 08, 2005 1.886 1.951 1.875 1.903 78,386,144 +0.02(+1.25%)
Mar 07, 2005 1.862 1.907 1.852 1.879 64,165,428 +0.02(+0.92%)
Mar 04, 2005 1.880 1.880 1.827 1.862 98,285,296 -0.01(-0.63%)
Mar 03, 2005 1.838 1.907 1.826 1.874 103,570,088 +0.03(+1.45%)
Mar 02, 2005 1.772 1.862 1.772 1.847 147,462,384 +0.05(+3.04%)
Mar 01, 2005 1.727 1.819 1.718 1.792 283,036,448 +0.07(+3.89%)
Feb 28, 2005 1.694 1.736 1.686 1.725 57,286,344 +0.03(+1.60%)
Feb 25, 2005 1.688 1.707 1.668 1.698 53,379,340 +0.03(+1.80%)
Feb 24, 2005 1.658 1.685 1.601 1.668 76,496,608 +0.01(+0.42%)
Feb 23, 2005 1.722 1.762 1.658 1.661 185,046,400 +0.01(+0.57%)
Feb 22, 2005 1.692 1.699 1.652 1.652 283,292,352 +0.02(+1.42%)
Feb 18, 2005 1.623 1.646 1.608 1.629 71,231,496 +0.02(+1.44%)
Feb 17, 2005 1.621 1.635 1.595 1.605 53,280,924 +0.00(+0.00%)
Feb 16, 2005 1.647 1.647 1.593 1.605 68,574,344 -0.04(-2.18%)
Feb 15, 2005 1.638 1.662 1.618 1.641 57,404,440 +0.01(+0.80%)
Feb 14, 2005 1.565 1.674 1.538 1.628 102,920,560 +0.05(+3.43%)
Feb 11, 2005 1.569 1.605 1.526 1.574 90,825,576 -0.01(-0.44%)
Feb 10, 2005 1.616 1.635 1.567 1.581 102,743,416 -0.03(-1.62%)
Feb 09, 2005 1.679 1.694 1.577 1.607 107,703,440 -0.07(-4.10%)
Feb 08, 2005 1.575 1.681 1.574 1.676 146,724,288 -0.02(-1.06%)
Feb 07, 2005 1.730 1.747 1.656 1.694 116,245,712 -0.07(-4.19%)
Feb 04, 2005 1.839 1.839 1.752 1.768 84,074,424 -0.01(-0.59%)
Feb 03, 2005 1.797 1.807 1.765 1.778 102,241,512 +0.01(+0.44%)
Feb 02, 2005 1.788 1.805 1.752 1.770 101,818,336 +0.05(+3.17%)
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.