NASDAQ:NTES
NetEase Stock Price (Quote)
$98.49
+1.86 (+1.92%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.20 | $103.88 | Thursday, 9th May 2024 NTES stock ended at $98.49. This is 1.92% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.35% from a day low at $97.45 to a day high of $100.71. |
| 90 days | $89.20 | $114.50 | |
| 52 weeks | $80.85 | $118.89 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $99.67 | $100.71 | $97.45 | $98.49 | 1 011 167 |
| May 08, 2024 | $96.08 | $96.73 | $95.46 | $96.63 | 1 233 429 |
| May 07, 2024 | $97.53 | $97.73 | $96.37 | $96.93 | 1 930 376 |
| May 06, 2024 | $103.00 | $103.22 | $100.13 | $101.86 | 2 596 639 |
| May 03, 2024 | $100.25 | $103.88 | $99.91 | $103.02 | 2 710 126 |
| May 02, 2024 | $96.48 | $99.23 | $95.91 | $98.95 | 1 943 322 |
| May 01, 2024 | $93.76 | $95.54 | $93.61 | $94.02 | 674 302 |
| Apr 30, 2024 | $95.05 | $95.61 | $93.42 | $93.47 | 1 145 364 |
| Apr 29, 2024 | $96.43 | $96.75 | $95.31 | $96.63 | 899 523 |
| Apr 26, 2024 | $95.58 | $97.12 | $95.43 | $95.99 | 1 187 709 |
| Apr 25, 2024 | $93.14 | $94.54 | $92.72 | $94.12 | 542 993 |
| Apr 24, 2024 | $94.56 | $94.82 | $93.41 | $94.02 | 800 415 |
| Apr 23, 2024 | $93.00 | $93.58 | $92.21 | $93.07 | 1 651 727 |
| Apr 22, 2024 | $93.62 | $95.36 | $92.63 | $94.88 | 1 000 419 |
| Apr 19, 2024 | $92.39 | $93.64 | $92.15 | $93.51 | 1 645 069 |
| Apr 18, 2024 | $91.04 | $92.73 | $90.72 | $92.50 | 1 959 351 |
| Apr 17, 2024 | $90.09 | $90.40 | $89.20 | $89.94 | 1 108 857 |
| Apr 16, 2024 | $91.56 | $91.71 | $90.08 | $90.42 | 1 666 807 |
| Apr 15, 2024 | $93.03 | $93.47 | $91.73 | $92.17 | 1 296 730 |
| Apr 12, 2024 | $95.17 | $95.17 | $92.00 | $92.15 | 2 268 933 |
| Apr 11, 2024 | $98.62 | $98.87 | $95.75 | $97.15 | 1 665 186 |
| Apr 10, 2024 | $99.35 | $100.30 | $98.18 | $99.50 | 1 061 607 |
| Apr 09, 2024 | $100.57 | $100.75 | $99.01 | $100.62 | 2 055 580 |
| Apr 08, 2024 | $97.06 | $97.15 | $96.30 | $96.97 | 997 087 |
| Apr 05, 2024 | $96.10 | $98.17 | $95.89 | $96.80 | 1 110 155 |
