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 |
| Mar 02, 2023 | $83.15 | $86.57 | $82.82 | $85.59 | 2 833 502 |
| Mar 01, 2023 | $83.15 | $83.35 | $81.27 | $81.52 | 3 729 831 |
| Feb 28, 2023 | $77.15 | $78.25 | $76.85 | $77.64 | 1 513 468 |
| Feb 27, 2023 | $79.60 | $79.95 | $78.10 | $78.98 | 1 453 852 |
| Feb 24, 2023 | $79.00 | $80.73 | $77.67 | $78.64 | 2 801 219 |
| Feb 23, 2023 | $88.00 | $89.80 | $80.16 | $82.89 | 3 577 672 |
| Feb 22, 2023 | $85.31 | $86.43 | $84.90 | $86.05 | 1 471 392 |
| Feb 21, 2023 | $84.76 | $86.30 | $83.90 | $85.21 | 1 882 117 |
| Feb 17, 2023 | $86.30 | $86.90 | $85.32 | $85.84 | 716 131 |
| Feb 16, 2023 | $87.40 | $88.90 | $87.19 | $87.81 | 1 784 752 |
| Feb 15, 2023 | $85.56 | $86.58 | $84.81 | $86.37 | 1 167 485 |
| Feb 14, 2023 | $87.39 | $87.39 | $85.97 | $86.76 | 1 018 309 |
| Feb 13, 2023 | $88.36 | $89.08 | $87.79 | $87.86 | 1 150 866 |
| Feb 10, 2023 | $87.77 | $88.56 | $86.63 | $86.70 | 903 604 |
| Feb 09, 2023 | $90.70 | $91.80 | $88.90 | $89.20 | 1 583 411 |
| Feb 08, 2023 | $90.12 | $90.34 | $87.76 | $88.36 | 2 369 488 |
| Feb 07, 2023 | $89.81 | $90.11 | $87.32 | $88.32 | 1 888 780 |
| Feb 06, 2023 | $87.42 | $88.98 | $87.28 | $88.36 | 1 945 862 |
| Feb 03, 2023 | $91.26 | $91.55 | $89.85 | $89.90 | 1 043 005 |
| Feb 02, 2023 | $90.89 | $91.68 | $89.70 | $90.73 | 1 315 825 |
| Feb 01, 2023 | $91.28 | $92.45 | $89.96 | $91.77 | 1 145 648 |
| Jan 31, 2023 | $89.57 | $89.80 | $88.40 | $88.61 | 1 261 021 |
| Jan 30, 2023 | $89.62 | $90.68 | $89.08 | $89.58 | 1 362 537 |
| Jan 27, 2023 | $91.84 | $92.14 | $90.96 | $91.65 | 815 809 |
| Jan 26, 2023 | $92.68 | $93.19 | $91.08 | $92.29 | 1 069 898 |
