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 |
| Jan 09, 2024 | $89.67 | $89.77 | $88.90 | $89.44 | 1 518 205 |
| Jan 08, 2024 | $88.77 | $90.52 | $88.07 | $90.11 | 2 307 909 |
| Jan 05, 2024 | $93.70 | $93.71 | $91.18 | $91.19 | 3 142 216 |
| Jan 04, 2024 | $94.52 | $96.33 | $93.91 | $95.87 | 2 111 400 |
| Jan 03, 2024 | $93.62 | $96.54 | $92.52 | $96.21 | 3 052 354 |
| Jan 02, 2024 | $92.00 | $92.97 | $91.41 | $92.47 | 2 540 264 |
| Dec 29, 2023 | $91.95 | $94.13 | $91.27 | $93.16 | 5 070 212 |
| Dec 28, 2023 | $89.94 | $91.22 | $89.15 | $89.30 | 3 359 078 |
| Dec 27, 2023 | $88.52 | $89.43 | $87.11 | $87.63 | 6 912 851 |
| Dec 26, 2023 | $92.20 | $94.46 | $91.16 | $92.20 | 8 037 558 |
| Dec 22, 2023 | $82.00 | $90.46 | $81.30 | $87.64 | 21 168 787 |
| Dec 21, 2023 | $103.61 | $104.43 | $102.68 | $104.41 | 852 133 |
| Dec 20, 2023 | $103.16 | $103.87 | $102.01 | $102.06 | 1 282 017 |
| Dec 19, 2023 | $103.37 | $104.86 | $103.06 | $103.22 | 1 141 689 |
| Dec 18, 2023 | $102.58 | $103.04 | $101.80 | $102.91 | 1 002 735 |
| Dec 15, 2023 | $104.78 | $104.78 | $102.71 | $102.89 | 1 829 559 |
| Dec 14, 2023 | $105.19 | $105.22 | $103.53 | $104.44 | 1 685 414 |
| Dec 13, 2023 | $107.50 | $107.99 | $105.36 | $106.93 | 1 190 897 |
| Dec 12, 2023 | $105.88 | $106.80 | $105.12 | $106.67 | 889 181 |
| Dec 11, 2023 | $104.80 | $105.67 | $104.57 | $105.02 | 1 720 980 |
| Dec 08, 2023 | $104.80 | $105.26 | $104.13 | $104.54 | 1 100 805 |
| Dec 07, 2023 | $104.89 | $105.12 | $104.19 | $104.76 | 2 021 641 |
| Dec 06, 2023 | $104.97 | $105.41 | $102.45 | $102.56 | 1 444 417 |
| Dec 05, 2023 | $101.18 | $103.42 | $100.70 | $102.73 | 2 587 902 |
| Dec 04, 2023 | $106.70 | $106.70 | $103.90 | $104.18 | 1 979 297 |
