NASDAQ:NTES
NetEase Stock Price (Quote)
$98.53
+0.0400 (+0.0406%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.20 | $103.88 | Friday, 10th May 2024 NTES stock ended at $98.53. This is 0.0406% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.29% from a day low at $97.46 to a day high of $99.69. |
| 90 days | $89.20 | $114.50 | |
| 52 weeks | $80.85 | $118.89 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $88.60 | $89.92 | $88.41 | $89.13 | 728 252 |
| Apr 27, 2023 | $85.88 | $88.98 | $85.88 | $88.53 | 1 407 277 |
| Apr 26, 2023 | $86.21 | $86.87 | $85.68 | $85.88 | 782 867 |
| Apr 25, 2023 | $87.86 | $87.90 | $83.75 | $84.55 | 2 175 920 |
| Apr 24, 2023 | $91.28 | $91.75 | $90.20 | $90.28 | 1 036 553 |
| Apr 21, 2023 | $90.22 | $91.12 | $89.92 | $90.20 | 866 172 |
| Apr 20, 2023 | $91.30 | $92.66 | $90.75 | $91.32 | 573 955 |
| Apr 19, 2023 | $90.09 | $92.56 | $89.67 | $91.19 | 1 755 300 |
| Apr 18, 2023 | $94.11 | $94.33 | $92.25 | $92.55 | 1 493 738 |
| Apr 17, 2023 | $92.51 | $94.99 | $92.31 | $94.50 | 1 693 493 |
| Apr 14, 2023 | $92.00 | $92.39 | $90.01 | $90.44 | 1 737 911 |
| Apr 13, 2023 | $89.80 | $90.55 | $89.59 | $90.06 | 1 774 912 |
| Apr 12, 2023 | $88.94 | $89.70 | $87.71 | $88.04 | 1 248 676 |
| Apr 11, 2023 | $89.81 | $90.07 | $88.91 | $89.00 | 708 127 |
| Apr 10, 2023 | $88.78 | $89.57 | $88.50 | $89.02 | 720 217 |
