NASDAQ:NTES
NetEase Stock Price (Quote)
$98.49
+1.86 (+1.92%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.20 | $103.88 | Thursday, 9th May 2024 NTES stock ended at $98.49. This is 1.92% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.35% from a day low at $97.45 to a day high of $100.71. |
| 90 days | $89.20 | $114.50 | |
| 52 weeks | $80.85 | $118.89 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $219.38 | $220.30 | $215.63 | $218.16 | 797 632 |
| Dec 30, 2016 | $222.55 | $223.00 | $214.75 | $215.34 | 676 957 |
| Dec 29, 2016 | $224.32 | $224.93 | $221.68 | $223.00 | 441 203 |
| Dec 28, 2016 | $226.57 | $228.48 | $223.13 | $223.92 | 547 098 |
| Dec 27, 2016 | $224.50 | $228.80 | $223.51 | $223.99 | 561 985 |
| Dec 23, 2016 | $216.00 | $224.93 | $216.00 | $223.67 | 857 187 |
| Dec 22, 2016 | $221.51 | $221.90 | $216.15 | $217.10 | 778 585 |
| Dec 21, 2016 | $217.47 | $226.24 | $216.77 | $223.12 | 1 283 064 |
| Dec 20, 2016 | $217.00 | $218.97 | $215.47 | $216.90 | 454 467 |
| Dec 19, 2016 | $213.21 | $218.03 | $211.11 | $216.77 | 1 025 592 |
| Dec 16, 2016 | $213.99 | $218.50 | $212.63 | $213.05 | 1 096 366 |
| Dec 15, 2016 | $215.01 | $218.35 | $212.40 | $213.33 | 859 912 |
| Dec 14, 2016 | $219.36 | $223.02 | $216.83 | $217.49 | 995 530 |
| Dec 13, 2016 | $218.58 | $226.10 | $216.60 | $220.46 | 992 134 |
| Dec 12, 2016 | $219.00 | $219.68 | $211.44 | $218.58 | 1 697 024 |
| Dec 09, 2016 | $225.90 | $227.42 | $221.76 | $223.55 | 590 653 |
| Dec 08, 2016 | $222.70 | $227.39 | $220.33 | $225.21 | 926 756 |
| Dec 07, 2016 | $222.77 | $224.88 | $218.62 | $223.16 | 1 130 743 |
| Dec 06, 2016 | $226.60 | $226.60 | $219.06 | $222.65 | 853 534 |
| Dec 05, 2016 | $217.00 | $226.88 | $216.95 | $226.17 | 847 548 |
| Dec 02, 2016 | $217.57 | $221.58 | $215.67 | $220.59 | 833 945 |
| Dec 01, 2016 | $225.11 | $225.84 | $215.01 | $217.82 | 1 212 238 |
| Nov 30, 2016 | $230.70 | $234.70 | $223.86 | $224.10 | 1 073 911 |
| Nov 29, 2016 | $231.16 | $233.36 | $227.17 | $230.04 | 1 015 212 |
| Nov 28, 2016 | $230.49 | $235.98 | $228.63 | $231.78 | 1 720 200 |
