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 |
| Sep 21, 2023 | $96.99 | $97.49 | $96.22 | $96.80 | 636 498 |
| Sep 20, 2023 | $99.99 | $100.11 | $98.29 | $98.33 | 643 991 |
| Sep 19, 2023 | $101.60 | $102.14 | $101.20 | $101.32 | 419 147 |
| Sep 18, 2023 | $100.96 | $102.09 | $100.82 | $101.43 | 805 213 |
| Sep 15, 2023 | $101.60 | $102.19 | $101.01 | $101.50 | 622 511 |
| Sep 14, 2023 | $102.35 | $102.36 | $101.03 | $101.76 | 639 827 |
| Sep 13, 2023 | $100.73 | $101.35 | $100.49 | $101.12 | 664 037 |
| Sep 12, 2023 | $102.03 | $102.49 | $101.35 | $101.56 | 661 631 |
| Sep 11, 2023 | $102.03 | $102.53 | $100.84 | $101.41 | 861 936 |
| Sep 08, 2023 | $98.68 | $98.68 | $97.33 | $98.40 | 740 757 |
| Sep 07, 2023 | $98.49 | $98.77 | $97.61 | $97.94 | 673 340 |
| Sep 06, 2023 | $100.44 | $101.18 | $99.92 | $100.22 | 735 791 |
| Sep 05, 2023 | $101.94 | $102.22 | $100.57 | $101.40 | 1 194 976 |
| Sep 01, 2023 | $104.51 | $107.59 | $104.07 | $104.45 | 1 600 010 |
| Aug 31, 2023 | $103.00 | $104.75 | $103.00 | $103.48 | 1 022 239 |
| Aug 30, 2023 | $104.15 | $105.02 | $103.46 | $104.04 | 520 672 |
| Aug 29, 2023 | $104.97 | $105.87 | $104.07 | $104.91 | 1 104 834 |
| Aug 28, 2023 | $99.12 | $104.02 | $100.35 | $103.53 | 1 253 522 |
| Aug 25, 2023 | $99.12 | $99.18 | $96.73 | $98.76 | 969 842 |
| Aug 24, 2023 | $98.17 | $101.35 | $96.75 | $98.59 | 1 693 164 |
| Aug 23, 2023 | $101.46 | $103.12 | $101.32 | $102.64 | 789 420 |
| Aug 22, 2023 | $102.10 | $102.22 | $100.71 | $101.86 | 787 040 |
| Aug 21, 2023 | $99.23 | $100.99 | $98.60 | $100.40 | 819 480 |
| Aug 18, 2023 | $98.54 | $99.11 | $97.69 | $98.29 | 909 679 |
| Aug 17, 2023 | $103.01 | $103.19 | $101.28 | $101.44 | 868 920 |
