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 |
| Mar 21, 2024 | $107.06 | $108.19 | $106.04 | $106.84 | 823 123 |
| Mar 20, 2024 | $106.65 | $107.63 | $106.25 | $107.41 | 743 348 |
| Mar 19, 2024 | $104.87 | $105.61 | $103.60 | $105.50 | 762 323 |
| Mar 18, 2024 | $105.99 | $106.47 | $104.52 | $105.76 | 865 604 |
| Mar 15, 2024 | $108.12 | $108.32 | $106.69 | $106.93 | 921 604 |
| Mar 14, 2024 | $108.72 | $109.17 | $106.94 | $107.53 | 834 245 |
| Mar 13, 2024 | $109.10 | $111.11 | $109.10 | $109.93 | 1 243 208 |
| Mar 12, 2024 | $108.22 | $109.04 | $107.75 | $108.92 | 1 416 737 |
| Mar 11, 2024 | $107.11 | $108.88 | $106.86 | $107.51 | 1 243 513 |
| Mar 08, 2024 | $106.13 | $106.89 | $105.24 | $105.93 | 1 020 381 |
| Mar 07, 2024 | $104.01 | $106.37 | $103.92 | $105.86 | 1 159 471 |
| Mar 06, 2024 | $107.00 | $107.44 | $102.17 | $103.58 | 3 856 576 |
| Mar 05, 2024 | $106.60 | $107.11 | $104.67 | $105.94 | 1 600 784 |
| Mar 04, 2024 | $111.90 | $111.91 | $108.02 | $108.88 | 2 370 632 |
| Mar 01, 2024 | $110.00 | $112.00 | $109.51 | $110.49 | 1 542 297 |
| Feb 29, 2024 | $109.05 | $113.48 | $106.77 | $107.92 | 3 283 626 |
| Feb 28, 2024 | $113.65 | $113.77 | $112.00 | $112.28 | 1 636 522 |
| Feb 27, 2024 | $111.90 | $114.50 | $111.19 | $113.14 | 2 095 344 |
| Feb 26, 2024 | $108.30 | $108.42 | $107.04 | $107.48 | 981 265 |
| Feb 23, 2024 | $108.72 | $109.46 | $107.55 | $108.65 | 706 853 |
| Feb 22, 2024 | $107.77 | $109.43 | $107.20 | $108.84 | 978 328 |
| Feb 21, 2024 | $109.23 | $109.23 | $106.28 | $106.89 | 1 183 299 |
| Feb 20, 2024 | $108.08 | $109.22 | $106.80 | $107.64 | 1 320 582 |
| Feb 16, 2024 | $109.61 | $109.90 | $107.75 | $107.76 | 763 317 |
| Feb 15, 2024 | $107.58 | $108.14 | $106.77 | $107.79 | 640 841 |
