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 |
| Oct 26, 2023 | $105.35 | $105.56 | $104.14 | $105.08 | 512 453 |
| Oct 25, 2023 | $104.39 | $105.91 | $104.05 | $104.91 | 732 424 |
| Oct 24, 2023 | $100.87 | $107.49 | $100.87 | $106.00 | 1 114 361 |
| Oct 23, 2023 | $100.40 | $101.95 | $99.52 | $100.87 | 1 223 771 |
| Oct 20, 2023 | $101.41 | $101.89 | $100.41 | $100.62 | 682 594 |
| Oct 19, 2023 | $102.79 | $104.20 | $102.35 | $102.75 | 853 974 |
| Oct 18, 2023 | $104.22 | $105.39 | $103.65 | $104.05 | 1 014 083 |
| Oct 17, 2023 | $103.87 | $104.20 | $102.58 | $103.77 | 794 993 |
| Oct 16, 2023 | $104.45 | $106.68 | $103.87 | $106.14 | 764 467 |
| Oct 13, 2023 | $104.66 | $105.97 | $104.42 | $105.50 | 667 810 |
| Oct 12, 2023 | $108.74 | $108.74 | $106.11 | $107.22 | 833 383 |
| Oct 11, 2023 | $108.04 | $109.88 | $107.90 | $108.78 | 1 217 852 |
| Oct 10, 2023 | $105.61 | $106.64 | $104.89 | $106.42 | 1 678 223 |
| Oct 09, 2023 | $101.84 | $104.20 | $101.66 | $104.08 | 1 123 078 |
| Oct 06, 2023 | $99.69 | $101.67 | $99.69 | $100.94 | 1 157 954 |
| Oct 05, 2023 | $98.33 | $99.24 | $98.08 | $99.23 | 490 562 |
| Oct 04, 2023 | $98.05 | $99.33 | $98.05 | $99.17 | 667 420 |
| Oct 03, 2023 | $97.45 | $99.40 | $97.45 | $98.82 | 617 111 |
| Oct 02, 2023 | $100.00 | $100.39 | $99.01 | $99.69 | 323 084 |
| Sep 29, 2023 | $101.54 | $101.54 | $99.34 | $100.16 | 1 078 169 |
| Sep 28, 2023 | $96.35 | $98.89 | $96.07 | $98.57 | 699 101 |
| Sep 27, 2023 | $99.13 | $99.23 | $97.98 | $98.93 | 615 776 |
| Sep 26, 2023 | $100.51 | $101.21 | $100.13 | $100.16 | 367 881 |
| Sep 25, 2023 | $99.04 | $101.61 | $99.03 | $100.82 | 772 533 |
| Sep 22, 2023 | $103.85 | $104.29 | $101.60 | $101.84 | 1 269 603 |
