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 |
| Aug 10, 2016 | $200.00 | $201.39 | $197.96 | $198.70 | 776 300 |
| Aug 09, 2016 | $199.57 | $200.44 | $197.65 | $198.28 | 679 500 |
| Aug 08, 2016 | $201.59 | $203.34 | $199.64 | $199.64 | 609 900 |
| Aug 05, 2016 | $200.51 | $202.00 | $199.57 | $200.87 | 591 500 |
| Aug 04, 2016 | $199.18 | $201.15 | $197.17 | $197.71 | 548 600 |
| Aug 03, 2016 | $199.67 | $202.68 | $197.00 | $197.89 | 889 300 |
| Aug 02, 2016 | $202.29 | $202.56 | $199.19 | $199.62 | 737 700 |
| Aug 01, 2016 | $204.25 | $204.25 | $198.58 | $201.98 | 1 080 100 |
| Jul 29, 2016 | $205.63 | $206.00 | $203.22 | $203.54 | 506 700 |
| Jul 28, 2016 | $207.79 | $210.27 | $204.38 | $205.29 | 763 200 |
| Jul 27, 2016 | $205.59 | $207.94 | $204.50 | $206.43 | 725 300 |
| Jul 26, 2016 | $201.42 | $206.06 | $200.96 | $203.76 | 938 700 |
| Jul 25, 2016 | $196.10 | $201.57 | $193.27 | $200.40 | 745 600 |
| Jul 22, 2016 | $198.00 | $198.48 | $194.40 | $195.32 | 868 700 |
| Jul 21, 2016 | $198.20 | $199.99 | $196.50 | $196.66 | 748 200 |
| Jul 20, 2016 | $200.00 | $200.00 | $197.02 | $198.34 | 967 800 |
| Jul 19, 2016 | $198.24 | $200.25 | $196.31 | $198.07 | 666 100 |
| Jul 18, 2016 | $196.70 | $201.93 | $195.20 | $198.72 | 1 488 400 |
| Jul 15, 2016 | $195.91 | $199.78 | $194.25 | $194.51 | 810 500 |
| Jul 14, 2016 | $195.16 | $197.28 | $193.51 | $194.80 | 770 800 |
| Jul 13, 2016 | $197.66 | $197.88 | $193.00 | $192.94 | 1 061 100 |
| Jul 12, 2016 | $199.62 | $202.70 | $195.36 | $196.62 | 1 752 800 |
| Jul 11, 2016 | $189.16 | $198.20 | $188.03 | $195.92 | 2 780 400 |
| Jul 08, 2016 | $189.16 | $189.63 | $182.86 | $184.47 | 1 494 600 |
| Jul 07, 2016 | $185.00 | $189.41 | $185.00 | $187.76 | 1 174 800 |
