Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	0.0326	0.0362	0.0311	0.0362	1,809,601	+0.00(+6.27%)
Aug 29, 2002	0.0327	0.0340	0.0305	0.0340	1,582,017	+0.00(+0.30%)
Aug 28, 2002	0.0344	0.0351	0.0325	0.0339	2,555,413	-0.00(-3.72%)
Aug 27, 2002	0.0307	0.0371	0.0305	0.0352	5,303,645	+0.01(+16.84%)
Aug 26, 2002	0.0277	0.0302	0.0269	0.0302	2,002,888	+0.00(+10.78%)
Aug 23, 2002	0.0263	0.0272	0.0259	0.0272	1,372,689	+0.00(+2.29%)
Aug 22, 2002	0.0263	0.0266	0.0249	0.0266	1,572,175	+0.00(+0.77%)
Aug 21, 2002	0.0257	0.0264	0.0255	0.0264	2,121,871	+0.00(+1.56%)
Aug 20, 2002	0.0240	0.0260	0.0234	0.0260	1,731,091	+0.00(+4.07%)
Aug 16, 2002	0.0238	0.0253	0.0238	0.0250	1,092,403	+0.00(+3.36%)
Aug 15, 2002	0.0253	0.0254	0.0237	0.0242	1,055,498	-0.00(-3.25%)
Aug 14, 2002	0.0236	0.0251	0.0230	0.0250	7,291,919	+0.00(+4.28%)
Aug 13, 2002	0.0229	0.0242	0.0216	0.0240	3,208,321	+0.00(+4.84%)
Aug 12, 2002	0.0225	0.0230	0.0194	0.0229	1,764,084	+0.01(+29.24%)
Aug 07, 2002	0.0200	0.0200	0.0177	0.0177	258,338	-0.00(-1.64%)
Aug 06, 2002	0.0187	0.0202	0.0172	0.0180	2,293,064	+0.00(+1.72%)
Aug 05, 2002	0.0191	0.0193	0.0173	0.0177	1,567,255	-0.00(-2.25%)
Aug 02, 2002	0.0182	0.0188	0.0179	0.0181	962,004	-0.00(-2.20%)
Aug 01, 2002	0.0207	0.0207	0.0178	0.0185	1,978,136	-0.00(-10.78%)
Jul 31, 2002	0.0182	0.0207	0.0177	0.0207	3,450,667	+0.00(+13.97%)
Jul 30, 2002	0.0163	0.0182	0.0163	0.0182	2,514,743	+0.00(+5.92%)
Jul 29, 2002	0.0164	0.0172	0.0164	0.0172	1,111,840	+0.00(+6.89%)
Jul 26, 2002	0.0163	0.0165	0.0161	0.0161	809,461	-0.00(-1.80%)
Jul 25, 2002	0.0169	0.0170	0.0164	0.0164	487,153	-0.00(-2.42%)
Jul 24, 2002	0.0167	0.0170	0.0159	0.0168	551,122	-0.00(-0.54%)
Jul 23, 2002	0.0163	0.0170	0.0163	0.0169	8,114,297	+0.00(+4.27%)
Jul 22, 2002	0.0163	0.0166	0.0162	0.0162	435,485	+0.00(+1.99%)
Jul 19, 2002	0.0167	0.0167	0.0159	0.0159	467,470	+0.00(+2.63%)
Jul 17, 2002	0.0144	0.0157	0.0144	0.0154	3,058,239	+0.00(+4.83%)
Jul 12, 2002	0.0152	0.0152	0.0147	0.0147	209,131	-0.00(-4.60%)
Jul 11, 2002	0.0154	0.0154	0.0154	0.0154	29,524	+0.00(+5.48%)
Jul 10, 2002	0.0154	0.0154	0.0146	0.0146	371,515	-0.00(-5.20%)
Jul 09, 2002	0.0148	0.0154	0.0148	0.0154	659,378	+0.00(+2.70%)
Jul 08, 2002	0.0147	0.0150	0.0147	0.0150	260,799	+0.00(+2.07%)
Jul 05, 2002	0.0145	0.0150	0.0145	0.0147	147,622	+0.00(+0.69%)
Jul 04, 2002	0.0149	0.0152	0.0146	0.0146	447,787	+0.00(+0.00%)
Jul 03, 2002	0.0149	0.0152	0.0146	0.0146	447,787	-0.00(-4.00%)
Jul 02, 2002	0.0152	0.0152	0.0142	0.0152	1,139,150	+0.00(+0.00%)
Jul 01, 2002	0.0150	0.0152	0.0144	0.0152	344,451	+0.00(+7.14%)
Jun 28, 2002	0.0147	0.0148	0.0139	0.0142	435,485	+0.00(+2.94%)
Jun 27, 2002	0.0151	0.0152	0.0138	0.0138	186,988	-0.00(-9.27%)
Jun 26, 2002	0.0142	0.0154	0.0142	0.0152	747,952	+0.00(+7.07%)
Jun 25, 2002	0.0141	0.0145	0.0141	0.0142	359,213	+0.00(+3.02%)
Jun 21, 2002	0.0136	0.0138	0.0129	0.0138	489,613	+0.00(+4.54%)
Jun 20, 2002	0.0140	0.0140	0.0132	0.0132	373,976	-0.00(-2.98%)
Jun 19, 2002	0.0142	0.0142	0.0136	0.0136	196,829	-0.00(-0.74%)
Jun 18, 2002	0.0136	0.0160	0.0133	0.0137	1,104,705	+0.00(+1.50%)
Jun 17, 2002	0.0135	0.0137	0.0130	0.0135	861,129	+0.00(+2.31%)
Jun 14, 2002	0.0125	0.0133	0.0124	0.0132	2,179,887	+0.00(+5.69%)
Jun 12, 2002	0.0125	0.0128	0.0123	0.0125	1,623,843	-0.00(-1.60%)
Jun 11, 2002	0.0114	0.0128	0.0114	0.0127	3,830,794	+0.00(+7.76%)
Jun 10, 2002	0.0126	0.0126	0.0116	0.0118	428,104	-0.00(-1.70%)
Jun 07, 2002	0.0115	0.0120	0.0115	0.0120	95,954	+0.00(+0.00%)
Jun 06, 2002	0.0126	0.0126	0.0114	0.0120	243,576	-0.00(-4.84%)
Jun 05, 2002	0.0123	0.0130	0.0122	0.0126	3,646,267	+0.00(+5.08%)
May 31, 2002	0.0117	0.0120	0.0117	0.0120	423,183	+0.00(+3.51%)
May 28, 2002	0.0112	0.0118	0.0112	0.0116	1,112,086	-0.00(-0.87%)
May 27, 2002	0.0115	0.0117	0.0115	0.0117	1,025,973	+0.00(+0.00%)
May 24, 2002	0.0115	0.0117	0.0115	0.0117	1,025,973	-0.00(-0.86%)
May 23, 2002	0.0113	0.0119	0.0113	0.0118	479,772	-0.00(-0.86%)
May 22, 2002	0.0120	0.0120	0.0117	0.0119	61,509	+0.00(+0.00%)
May 21, 2002	0.0113	0.0119	0.0113	0.0119	76,271	-0.00(-0.85%)
May 20, 2002	0.0110	0.0120	0.0108	0.0120	51,667	-0.00(-0.84%)
May 17, 2002	0.0119	0.0122	0.0118	0.0121	433,024	+0.00(+1.71%)
May 16, 2002	0.0112	0.0121	0.0110	0.0119	310,006	-0.00(-0.85%)
May 15, 2002	0.0120	0.0120	0.0116	0.0120	268,180	-0.00(-1.67%)
May 14, 2002	0.0122	0.0122	0.0122	0.0122	248,497	-0.00(-4.00%)
May 13, 2002	0.0122	0.0127	0.0121	0.0127	755,333	+0.00(+5.04%)
May 10, 2002	0.0112	0.0121	0.0112	0.0121	388,738	+0.00(+3.48%)
May 09, 2002	0.0115	0.0117	0.0106	0.0117	51,667	+0.00(+0.00%)
May 08, 2002	0.0110	0.0119	0.0109	0.0117	1,943,691	+0.00(+5.50%)
May 07, 2002	0.0109	0.0111	0.0107	0.0111	1,680,432	+0.00(+3.81%)
May 06, 2002	0.0110	0.0110	0.0103	0.0107	3,368,245	+0.00(+0.00%)
May 03, 2002	0.0105	0.0109	0.0105	0.0107	1,818,212	+0.00(+0.00%)
May 02, 2002	0.0108	0.0110	0.0106	0.0107	1,028,434	-0.00(-2.78%)
May 01, 2002	0.0107	0.0112	0.0107	0.0110	2,917,997	+0.00(+0.93%)
Apr 30, 2002	0.0107	0.0112	0.0105	0.0109	6,544,582	+0.00(+1.91%)
Apr 29, 2002	0.0102	0.0109	0.0096	0.0107	8,635,896	+0.00(+0.00%)
Apr 26, 2002	0.0091	0.0107	0.0091	0.0107	18,959,604	+0.00(+16.67%)
Apr 25, 2002	0.0094	0.0096	0.0088	0.0091	3,525,709	+0.00(+0.00%)
Apr 24, 2002	0.0086	0.0094	0.0086	0.0091	3,929,209	+0.00(+8.43%)
Apr 23, 2002	0.0085	0.0087	0.0081	0.0084	563,424	-0.00(-3.49%)
Apr 22, 2002	0.0086	0.0087	0.0086	0.0087	1,331,059	+0.00(+1.18%)
Apr 19, 2002	0.0088	0.0088	0.0086	0.0086	228,814	-0.00(-2.30%)
Apr 18, 2002	0.0084	0.0090	0.0083	0.0088	1,724,718	+0.00(+4.82%)
Apr 17, 2002	0.0079	0.0086	0.0078	0.0084	5,353,763	+0.00(+6.41%)
Apr 16, 2002	0.0076	0.0079	0.0069	0.0079	1,232,645	+0.00(+4.00%)
Apr 15, 2002	0.0076	0.0076	0.0076	0.0076	0	+0.00(+0.00%)
Apr 12, 2002	0.0082	0.0082	0.0076	0.0076	39,365	-0.00(-5.06%)
Apr 11, 2002	0.0081	0.0081	0.0080	0.0080	147,622	-0.00(-1.25%)
Apr 10, 2002	0.0082	0.0082	0.0081	0.0081	1,185,898	-0.00(-1.23%)
Apr 09, 2002	0.0082	0.0084	0.0081	0.0082	546,201	-0.00(-3.57%)
Apr 08, 2002	0.0073	0.0085	0.0073	0.0085	460,089	+0.00(+16.50%)
Apr 05, 2002	0.0073	0.0074	0.0072	0.0073	3,264,910	+0.00(+3.00%)
Apr 04, 2002	0.0073	0.0073	0.0071	0.0071	2,342,271	-0.00(-2.78%)
Apr 03, 2002	0.0075	0.0075	0.0068	0.0073	3,314,117	-0.00(-1.37%)
Apr 02, 2002	0.0075	0.0075	0.0074	0.0074	206,671	-0.00(-2.67%)
Apr 01, 2002	0.0076	0.0076	0.0076	0.0076	541,281	+0.00(+0.00%)
Mar 29, 2002	0.0074	0.0076	0.0074	0.0076	1,230,184	+0.00(+0.00%)
Mar 28, 2002	0.0074	0.0076	0.0074	0.0076	1,230,184	+0.00(+5.63%)
Mar 27, 2002	0.0074	0.0074	0.0072	0.0072	172,225	-0.00(-2.74%)
Mar 26, 2002	0.0074	0.0074	0.0074	0.0074	29,524	-0.00(-2.67%)
Mar 25, 2002	0.0080	0.0080	0.0075	0.0076	765,174	+0.00(+0.00%)
Mar 22, 2002	0.0076	0.0076	0.0076	0.0076	541,281	+0.00(+0.00%)
Mar 21, 2002	0.0076	0.0081	0.0066	0.0076	875,891	-0.00(-3.85%)
Mar 20, 2002	0.0078	0.0081	0.0076	0.0079	1,089,943	+0.00(+0.00%)
Mar 19, 2002	0.0080	0.0082	0.0078	0.0079	607,711	-0.00(-2.50%)
Mar 18, 2002	0.0083	0.0083	0.0081	0.0081	199,289	+0.00(+0.00%)
Mar 15, 2002	0.0080	0.0081	0.0080	0.0081	526,519	+0.00(+0.00%)
Mar 14, 2002	0.0081	0.0081	0.0081	0.0081	2,460	+0.00(+0.00%)
Mar 13, 2002	0.0083	0.0083	0.0081	0.0081	405,960	-0.00(-2.44%)
Mar 12, 2002	0.0081	0.0083	0.0081	0.0083	627,394	+0.00(+1.23%)
Mar 11, 2002	0.0082	0.0082	0.0082	0.0082	4,920	+0.00(+1.25%)
Mar 08, 2002	0.0082	0.0088	0.0081	0.0081	602,790	-0.00(-4.76%)
Mar 07, 2002	0.0088	0.0088	0.0081	0.0085	686,443	-0.00(-1.18%)
Mar 06, 2002	0.0086	0.0086	0.0085	0.0086	66,429	-0.00(-1.16%)
Mar 05, 2002	0.0087	0.0087	0.0087	0.0087	0	+0.00(+0.00%)
Mar 04, 2002	0.0086	0.0087	0.0084	0.0087	88,573	+0.00(+1.18%)
Mar 01, 2002	0.0086	0.0086	0.0086	0.0086	0	+0.00(+0.00%)
Feb 28, 2002	0.0087	0.0087	0.0086	0.0086	73,811	-0.00(-4.49%)
Feb 27, 2002	0.0084	0.0090	0.0084	0.0090	22,143	+0.00(+1.14%)
Feb 26, 2002	0.0089	0.0089	0.0089	0.0089	71,350	-0.00(-4.35%)
Feb 25, 2002	0.0093	0.0094	0.0093	0.0093	159,924	+0.00(+10.84%)
Feb 22, 2002	0.0085	0.0085	0.0084	0.0084	236,195	-0.00(-1.31%)
Feb 21, 2002	0.0085	0.0085	0.0085	0.0085	4,920	+0.00(+1.33%)
Feb 20, 2002	0.0091	0.0092	0.0082	0.0084	629,854	-0.00(-8.79%)
Feb 19, 2002	0.0099	0.0099	0.0092	0.0092	295,244	-0.00(-2.15%)
Feb 18, 2002	0.0101	0.0101	0.0094	0.0094	93,494	+0.00(+0.00%)
Feb 15, 2002	0.0101	0.0101	0.0094	0.0094	93,494	-0.00(-1.06%)
Feb 14, 2002	0.0096	0.0096	0.0096	0.0096	83,652	-0.00(-1.05%)
Feb 13, 2002	0.0097	0.0102	0.0097	0.0097	757,793	-0.00(-5.00%)
Feb 12, 2002	0.0092	0.0102	0.0092	0.0102	5,730,200	+0.00(+1.01%)
Feb 11, 2002	0.0099	0.0101	0.0092	0.0101	2,044,566	+0.00(+13.79%)
Feb 08, 2002	0.0078	0.0102	0.0078	0.0088	3,636,425	+0.00(+6.10%)
Feb 07, 2002	0.0090	0.0090	0.0083	0.0083	199,289	-0.00(-3.53%)
Feb 06, 2002	0.0082	0.0086	0.0082	0.0086	191,908	+0.00(+6.25%)
Feb 05, 2002	0.0066	0.0100	0.0066	0.0081	1,953,533	+0.00(+6.67%)
Feb 04, 2002	0.0079	0.0079	0.0076	0.0076	260,799	-0.00(-3.85%)
Feb 01, 2002	0.0084	0.0084	0.0079	0.0079	393,659	-0.00(-4.88%)
Jan 31, 2002	0.0083	0.0083	0.0083	0.0083	0	+0.00(+0.00%)
Jan 30, 2002	0.0083	0.0083	0.0079	0.0083	194,369	-0.00(-2.38%)
Jan 29, 2002	0.0086	0.0086	0.0085	0.0085	344,451	-0.00(-1.18%)
Jan 28, 2002	0.0085	0.0087	0.0085	0.0086	1,139,150	+0.00(+1.19%)
Jan 25, 2002	0.0085	0.0086	0.0085	0.0085	162,384	-0.00(-1.18%)
Jan 24, 2002	0.0087	0.0087	0.0086	0.0086	135,320	+0.00(+2.41%)
Jan 23, 2002	0.0085	0.0086	0.0084	0.0084	479,772	-0.00(-1.31%)
Jan 22, 2002	0.0087	0.0087	0.0085	0.0085	88,573	-0.00(-1.06%)
Jan 21, 2002	0.0086	0.0086	0.0085	0.0086	164,844	+0.00(+0.00%)
Jan 18, 2002	0.0086	0.0086	0.0085	0.0086	164,844	+0.00(+1.19%)
Jan 17, 2002	0.0086	0.0086	0.0085	0.0085	258,338	-0.00(-1.18%)
Jan 16, 2002	0.0085	0.0087	0.0085	0.0086	683,982	+0.00(+0.00%)
Jan 15, 2002	0.0086	0.0086	0.0086	0.0086	0	+0.00(+0.00%)
Jan 14, 2002	0.0086	0.0086	0.0085	0.0086	63,969	+0.00(+0.00%)
Jan 11, 2002	0.0087	0.0091	0.0086	0.0086	1,540,191	-0.00(-4.49%)

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.

Financial News

Netease Inc ADR (NQ: NTES )

Historical Prices

Popular Pages