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 |
| Nov 25, 2016 | $233.08 | $233.88 | $223.19 | $227.09 | 1 161 223 |
| Nov 23, 2016 | $231.27 | $233.70 | $229.14 | $231.58 | 875 395 |
| Nov 22, 2016 | $235.11 | $236.91 | $231.02 | $231.82 | 796 622 |
| Nov 21, 2016 | $231.11 | $237.24 | $231.07 | $234.16 | 780 421 |
| Nov 18, 2016 | $237.04 | $239.62 | $229.86 | $230.81 | 761 159 |
| Nov 17, 2016 | $230.13 | $237.14 | $229.61 | $236.83 | 954 130 |
| Nov 16, 2016 | $226.31 | $231.98 | $223.83 | $230.13 | 862 100 |
| Nov 15, 2016 | $228.10 | $232.90 | $225.56 | $228.10 | 1 716 427 |
| Nov 14, 2016 | $217.91 | $235.61 | $216.39 | $217.91 | 1 961 259 |
| Nov 11, 2016 | $234.57 | $235.88 | $218.00 | $234.57 | 2 839 213 |
| Nov 10, 2016 | $228.62 | $252.10 | $224.71 | $228.62 | 4 624 097 |
| Nov 09, 2016 | $241.45 | $255.70 | $240.66 | $251.86 | 1 566 940 |
| Nov 08, 2016 | $251.00 | $251.90 | $247.00 | $248.96 | 876 161 |
| Nov 07, 2016 | $251.43 | $256.00 | $250.03 | $251.18 | 1 207 100 |
| Nov 04, 2016 | $240.40 | $245.88 | $240.20 | $243.43 | 695 300 |
| Nov 03, 2016 | $243.12 | $246.15 | $237.66 | $243.42 | 908 400 |
| Nov 02, 2016 | $248.77 | $249.00 | $241.03 | $242.94 | 1 665 100 |
| Nov 01, 2016 | $259.00 | $259.89 | $246.64 | $249.03 | 2 587 600 |
| Oct 31, 2016 | $265.48 | $268.98 | $256.86 | $256.99 | 1 121 700 |
| Oct 28, 2016 | $267.00 | $267.05 | $263.21 | $264.97 | 710 300 |
| Oct 27, 2016 | $268.22 | $271.66 | $263.27 | $267.05 | 1 029 500 |
| Oct 26, 2016 | $268.26 | $268.26 | $265.21 | $265.74 | 607 500 |
| Oct 25, 2016 | $268.13 | $270.44 | $265.67 | $269.60 | 977 000 |
| Oct 24, 2016 | $267.98 | $268.36 | $265.00 | $267.18 | 928 600 |
| Oct 21, 2016 | $263.37 | $264.99 | $261.00 | $263.53 | 443 100 |
