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 |
| Oct 20, 2016 | $263.89 | $265.55 | $262.00 | $264.50 | 840 700 |
| Oct 19, 2016 | $267.38 | $268.69 | $261.98 | $263.89 | 622 900 |
| Oct 18, 2016 | $264.64 | $268.99 | $264.48 | $265.57 | 880 100 |
| Oct 17, 2016 | $261.48 | $263.87 | $258.59 | $261.10 | 832 000 |
| Oct 14, 2016 | $265.88 | $272.58 | $259.82 | $261.37 | 1 667 000 |
| Oct 13, 2016 | $258.26 | $263.50 | $252.32 | $261.98 | 1 361 300 |
| Oct 12, 2016 | $255.16 | $270.93 | $254.50 | $261.42 | 2 036 700 |
| Oct 11, 2016 | $261.34 | $261.34 | $253.30 | $254.20 | 1 146 500 |
| Oct 10, 2016 | $254.50 | $262.72 | $254.50 | $261.34 | 866 400 |
| Oct 07, 2016 | $255.02 | $257.56 | $250.37 | $252.95 | 809 300 |
| Oct 06, 2016 | $247.47 | $256.74 | $244.89 | $255.98 | 1 080 800 |
| Oct 05, 2016 | $248.70 | $249.75 | $247.26 | $248.13 | 630 800 |
| Oct 04, 2016 | $246.72 | $250.97 | $246.20 | $248.60 | 1 002 200 |
| Oct 03, 2016 | $243.74 | $247.87 | $243.31 | $244.86 | 647 600 |
| Sep 30, 2016 | $243.47 | $243.98 | $238.02 | $240.78 | 769 300 |
| Sep 29, 2016 | $242.45 | $244.30 | $241.09 | $242.06 | 840 500 |
| Sep 28, 2016 | $245.00 | $246.23 | $241.55 | $243.49 | 594 800 |
| Sep 27, 2016 | $243.87 | $248.57 | $242.50 | $244.15 | 1 032 100 |
| Sep 26, 2016 | $243.21 | $243.83 | $237.23 | $241.21 | 1 693 900 |
| Sep 23, 2016 | $248.10 | $249.90 | $245.82 | $247.42 | 1 019 800 |
| Sep 22, 2016 | $251.25 | $254.48 | $249.74 | $252.05 | 1 284 900 |
| Sep 21, 2016 | $247.99 | $251.47 | $246.00 | $249.54 | 1 326 000 |
| Sep 20, 2016 | $249.97 | $252.97 | $241.10 | $244.14 | 1 488 400 |
| Sep 19, 2016 | $242.13 | $252.42 | $240.53 | $248.99 | 2 192 000 |
| Sep 16, 2016 | $237.50 | $242.98 | $236.25 | $238.03 | 1 218 200 |
