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 |
| Dec 01, 2023 | $112.01 | $112.64 | $109.11 | $109.38 | 1 966 929 |
| Nov 30, 2023 | $113.37 | $113.70 | $111.26 | $113.48 | 1 086 417 |
| Nov 29, 2023 | $113.37 | $114.59 | $113.32 | $113.62 | 766 212 |
| Nov 28, 2023 | $114.17 | $115.00 | $113.35 | $114.21 | 1 037 621 |
| Nov 27, 2023 | $113.01 | $115.10 | $112.84 | $114.30 | 1 596 159 |
| Nov 24, 2023 | $112.49 | $115.43 | $112.36 | $115.41 | 1 570 928 |
| Nov 22, 2023 | $117.00 | $117.47 | $115.93 | $116.76 | 854 430 |
| Nov 21, 2023 | $115.25 | $116.71 | $114.86 | $116.48 | 1 013 512 |
| Nov 20, 2023 | $116.14 | $118.89 | $115.36 | $118.47 | 1 198 826 |
| Nov 17, 2023 | $116.25 | $117.76 | $115.08 | $117.14 | 2 048 729 |
| Nov 16, 2023 | $111.20 | $114.72 | $109.50 | $112.35 | 2 630 774 |
| Nov 15, 2023 | $116.00 | $116.33 | $114.09 | $115.08 | 1 764 398 |
| Nov 14, 2023 | $114.28 | $115.16 | $112.85 | $114.28 | 1 330 369 |
| Nov 13, 2023 | $114.93 | $116.00 | $114.32 | $115.13 | 832 455 |
| Nov 10, 2023 | $112.40 | $114.23 | $112.33 | $113.88 | 591 221 |
| Nov 09, 2023 | $112.68 | $114.79 | $112.41 | $112.97 | 853 210 |
| Nov 08, 2023 | $111.65 | $112.75 | $111.33 | $112.12 | 513 739 |
| Nov 07, 2023 | $111.55 | $112.19 | $110.84 | $111.82 | 703 968 |
| Nov 06, 2023 | $112.56 | $112.56 | $110.52 | $111.56 | 706 403 |
| Nov 03, 2023 | $110.13 | $113.12 | $110.13 | $112.72 | 1 286 648 |
| Nov 02, 2023 | $108.96 | $109.96 | $108.25 | $109.76 | 735 575 |
| Nov 01, 2023 | $107.30 | $108.46 | $106.56 | $108.35 | 959 094 |
| Oct 31, 2023 | $107.84 | $108.99 | $105.72 | $106.92 | 1 648 794 |
| Oct 30, 2023 | $107.75 | $109.24 | $107.62 | $107.85 | 1 150 293 |
| Oct 27, 2023 | $107.52 | $108.19 | $105.98 | $106.78 | 880 556 |
