NASDAQ:NTES
NetEase Stock Price (Quote)
$95.99
+1.87 (+1.99%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.20 | $104.23 | Friday, 26th Apr 2024 NTES stock ended at $95.99. This is 1.99% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.77% from a day low at $95.43 to a day high of $97.12. |
| 90 days | $89.20 | $114.50 | |
| 52 weeks | $80.85 | $118.89 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $85.73 | $87.38 | $85.22 | $86.73 | 815 127 |
| Jun 02, 2023 | $87.66 | $88.69 | $86.42 | $86.61 | 1 144 638 |
| Jun 01, 2023 | $83.90 | $86.29 | $83.90 | $85.78 | 1 366 058 |
| May 31, 2023 | $84.74 | $85.17 | $82.89 | $85.08 | 1 215 782 |
| May 30, 2023 | $87.75 | $89.79 | $84.13 | $84.97 | 1 923 677 |
| May 26, 2023 | $89.86 | $91.02 | $87.39 | $89.51 | 1 197 436 |
| May 25, 2023 | $83.50 | $87.49 | $80.85 | $85.73 | 1 899 310 |
| May 24, 2023 | $83.22 | $84.08 | $82.35 | $83.49 | 1 724 728 |
| May 23, 2023 | $86.13 | $86.27 | $83.66 | $83.77 | 1 377 292 |
| May 22, 2023 | $89.63 | $89.90 | $88.53 | $88.53 | 1 005 007 |
| May 19, 2023 | $88.11 | $88.26 | $86.89 | $87.43 | 1 474 909 |
| May 18, 2023 | $89.29 | $89.35 | $86.72 | $87.04 | 818 124 |
| May 17, 2023 | $88.38 | $88.66 | $87.46 | $88.17 | 767 259 |
| May 16, 2023 | $88.24 | $89.67 | $88.20 | $89.64 | 579 739 |
| May 15, 2023 | $87.71 | $90.06 | $87.18 | $89.88 | 1 721 194 |
| May 12, 2023 | $86.96 | $87.15 | $84.90 | $85.18 | 1 021 656 |
| May 11, 2023 | $88.12 | $88.68 | $86.58 | $88.39 | 1 121 051 |
| May 10, 2023 | $88.54 | $89.78 | $87.38 | $88.74 | 970 331 |
| May 09, 2023 | $87.64 | $88.46 | $86.63 | $87.33 | 1 069 790 |
| May 08, 2023 | $89.77 | $91.25 | $89.68 | $91.14 | 730 028 |
| May 05, 2023 | $88.39 | $89.36 | $87.66 | $88.89 | 596 862 |
| May 04, 2023 | $87.92 | $89.64 | $87.69 | $88.81 | 1 210 714 |
| May 03, 2023 | $88.89 | $88.94 | $87.21 | $87.99 | 727 178 |
| May 02, 2023 | $88.56 | $89.25 | $87.80 | $89.05 | 1 351 847 |
| May 01, 2023 | $88.18 | $89.57 | $88.18 | $89.03 | 405 012 |
