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 |
| Sep 15, 2016 | $235.76 | $239.20 | $232.57 | $237.75 | 897 800 |
| Sep 14, 2016 | $232.35 | $243.15 | $232.35 | $234.76 | 2 490 500 |
| Sep 13, 2016 | $228.69 | $240.47 | $228.68 | $231.27 | 2 813 400 |
| Sep 12, 2016 | $208.30 | $230.55 | $208.02 | $230.07 | 1 756 400 |
| Sep 09, 2016 | $220.00 | $222.44 | $211.21 | $213.17 | 939 900 |
| Sep 08, 2016 | $219.00 | $223.25 | $217.51 | $221.68 | 716 300 |
| Sep 07, 2016 | $221.89 | $222.62 | $217.90 | $218.93 | 1 140 200 |
| Sep 06, 2016 | $217.51 | $224.18 | $216.63 | $222.00 | 2 173 700 |
| Sep 02, 2016 | $217.00 | $218.37 | $212.00 | $214.91 | 1 547 300 |
| Sep 01, 2016 | $211.90 | $217.08 | $210.92 | $215.91 | 1 128 900 |
| Aug 31, 2016 | $211.54 | $212.77 | $209.26 | $211.97 | 760 600 |
| Aug 30, 2016 | $215.67 | $215.67 | $209.21 | $211.00 | 1 013 600 |
| Aug 29, 2016 | $217.00 | $217.46 | $213.05 | $213.57 | 933 600 |
| Aug 26, 2016 | $209.50 | $218.77 | $208.52 | $216.93 | 1 291 700 |
| Aug 25, 2016 | $210.00 | $210.30 | $206.50 | $207.74 | 775 200 |
| Aug 24, 2016 | $212.84 | $214.38 | $210.48 | $210.35 | 969 200 |
| Aug 23, 2016 | $213.56 | $214.98 | $211.75 | $212.41 | 765 200 |
| Aug 22, 2016 | $209.00 | $214.48 | $208.43 | $211.81 | 907 300 |
| Aug 19, 2016 | $206.40 | $210.73 | $204.20 | $208.99 | 1 332 800 |
| Aug 18, 2016 | $217.00 | $217.01 | $199.13 | $206.88 | 3 159 800 |
| Aug 17, 2016 | $214.27 | $215.49 | $212.28 | $212.57 | 1 132 600 |
| Aug 16, 2016 | $213.35 | $217.37 | $212.47 | $212.44 | 1 495 200 |
| Aug 15, 2016 | $209.03 | $215.97 | $205.50 | $210.72 | 1 237 600 |
| Aug 12, 2016 | $199.96 | $206.49 | $199.01 | $205.13 | 1 108 400 |
| Aug 11, 2016 | $201.35 | $202.49 | $199.70 | $199.57 | 692 200 |
