NASDAQ:NTES
NetEase Stock Price (Quote)
$103.69
-0.470 (-0.451%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $102.17 | $114.50 | Wednesday, 27th Mar 2024 NTES stock ended at $103.69. This is 0.451% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.08% from a day low at $102.86 to a day high of $103.97. |
90 days | $85.80 | $114.50 | |
52 weeks | $80.85 | $118.89 |
Historical NetEase prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $103.00 | $103.97 | $102.86 | $103.69 | 720 138 |
2024-03-26 | $103.04 | $104.46 | $102.56 | $104.16 | 1 101 696 |
2024-03-25 | $103.97 | $104.83 | $102.70 | $103.52 | 948 867 |
2024-03-22 | $106.82 | $106.82 | $105.19 | $105.52 | 566 131 |
2024-03-21 | $107.06 | $108.19 | $106.04 | $106.84 | 823 123 |
2024-03-20 | $106.65 | $107.63 | $106.25 | $107.41 | 743 348 |
2024-03-19 | $104.87 | $105.61 | $103.60 | $105.50 | 762 323 |
2024-03-18 | $105.99 | $106.47 | $104.52 | $105.76 | 865 604 |
2024-03-15 | $108.12 | $108.32 | $106.69 | $106.93 | 921 604 |
2024-03-14 | $108.72 | $109.17 | $106.94 | $107.53 | 834 245 |
2024-03-13 | $109.10 | $111.11 | $109.10 | $109.93 | 1 243 208 |
2024-03-12 | $108.22 | $109.04 | $107.75 | $108.92 | 1 416 737 |
2024-03-11 | $107.11 | $108.88 | $106.86 | $107.51 | 1 243 513 |
2024-03-08 | $106.13 | $106.89 | $105.24 | $105.93 | 1 020 381 |
2024-03-07 | $104.01 | $106.37 | $103.92 | $105.86 | 1 159 471 |
2024-03-06 | $107.00 | $107.44 | $102.17 | $103.58 | 3 856 576 |
2024-03-05 | $106.60 | $107.11 | $104.67 | $105.94 | 1 600 784 |
2024-03-04 | $111.90 | $111.91 | $108.02 | $108.88 | 2 370 632 |
2024-03-01 | $110.00 | $112.00 | $109.51 | $110.49 | 1 542 297 |
2024-02-29 | $109.05 | $113.48 | $106.77 | $107.92 | 3 283 626 |
2024-02-28 | $113.65 | $113.77 | $112.00 | $112.28 | 1 636 522 |
2024-02-27 | $111.90 | $114.50 | $111.19 | $113.14 | 2 095 344 |
2024-02-26 | $108.30 | $108.42 | $107.04 | $107.48 | 981 265 |
2024-02-23 | $108.72 | $109.46 | $107.55 | $108.65 | 706 853 |
2024-02-22 | $107.77 | $109.43 | $107.20 | $108.84 | 978 328 |