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 |
| Feb 14, 2024 | $106.49 | $107.62 | $105.92 | $107.57 | 745 762 |
| Feb 13, 2024 | $106.57 | $106.70 | $104.20 | $104.60 | 1 021 469 |
| Feb 12, 2024 | $107.39 | $108.77 | $107.32 | $108.05 | 1 070 939 |
| Feb 09, 2024 | $106.07 | $106.79 | $104.16 | $106.62 | 606 297 |
| Feb 08, 2024 | $105.81 | $106.02 | $104.34 | $104.69 | 1 095 834 |
| Feb 07, 2024 | $103.98 | $106.41 | $103.90 | $106.34 | 993 365 |
| Feb 06, 2024 | $105.29 | $107.61 | $104.28 | $107.37 | 2 436 191 |
| Feb 05, 2024 | $100.42 | $101.24 | $100.17 | $100.67 | 694 761 |
| Feb 02, 2024 | $98.97 | $99.86 | $98.19 | $98.83 | 1 039 313 |
| Feb 01, 2024 | $100.29 | $101.76 | $100.14 | $100.90 | 1 274 127 |
| Jan 31, 2024 | $96.90 | $98.62 | $96.77 | $97.64 | 1 281 565 |
| Jan 30, 2024 | $96.33 | $98.56 | $96.33 | $97.56 | 1 359 943 |
| Jan 29, 2024 | $102.32 | $102.39 | $98.25 | $99.29 | 2 190 255 |
| Jan 26, 2024 | $102.20 | $102.56 | $101.02 | $102.26 | 1 247 109 |
| Jan 25, 2024 | $102.00 | $103.63 | $101.19 | $103.50 | 2 653 713 |
| Jan 24, 2024 | $101.65 | $102.67 | $99.50 | $100.22 | 3 245 387 |
| Jan 23, 2024 | $96.53 | $98.44 | $96.36 | $98.04 | 3 634 077 |
| Jan 22, 2024 | $88.14 | $91.30 | $88.08 | $90.90 | 2 377 124 |
| Jan 19, 2024 | $89.45 | $91.82 | $88.66 | $91.70 | 3 340 574 |
| Jan 18, 2024 | $88.54 | $89.67 | $87.86 | $89.44 | 2 315 985 |
| Jan 17, 2024 | $86.00 | $88.39 | $85.80 | $88.37 | 3 084 970 |
| Jan 16, 2024 | $89.53 | $91.75 | $89.27 | $89.55 | 2 889 084 |
| Jan 12, 2024 | $89.78 | $91.19 | $89.78 | $91.06 | 1 040 134 |
| Jan 11, 2024 | $90.00 | $90.78 | $89.40 | $90.42 | 1 598 986 |
| Jan 10, 2024 | $89.70 | $90.14 | $88.93 | $88.96 | 1 211 886 |
