NASDAQ:NTES
NetEase Stock Price (Quote)
$95.99
+1.87 (+1.99%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.20 | $104.23 | Friday, 26th Apr 2024 NTES stock ended at $95.99. This is 1.99% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.77% from a day low at $95.43 to a day high of $97.12. |
| 90 days | $89.20 | $114.50 | |
| 52 weeks | $80.85 | $118.89 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $101.40 | $102.42 | $100.57 | $101.53 | 540 959 |
| Aug 15, 2023 | $103.59 | $103.67 | $102.33 | $102.67 | 573 881 |
| Aug 14, 2023 | $102.82 | $103.55 | $101.94 | $103.02 | 649 870 |
| Aug 11, 2023 | $104.44 | $104.44 | $101.77 | $103.06 | 918 014 |
| Aug 10, 2023 | $108.94 | $109.89 | $107.21 | $107.25 | 1 045 957 |
| Aug 09, 2023 | $108.25 | $108.54 | $106.57 | $107.40 | 654 353 |
| Aug 08, 2023 | $106.01 | $107.52 | $105.73 | $106.95 | 679 627 |
| Aug 07, 2023 | $109.50 | $109.54 | $107.04 | $108.20 | 573 136 |
| Aug 04, 2023 | $110.40 | $110.82 | $108.32 | $108.53 | 914 916 |
| Aug 03, 2023 | $109.41 | $110.00 | $108.86 | $108.87 | 618 686 |
| Aug 02, 2023 | $107.09 | $107.44 | $105.54 | $106.81 | 785 701 |
| Aug 01, 2023 | $108.63 | $110.80 | $108.18 | $109.67 | 640 719 |
| Jul 31, 2023 | $107.99 | $109.88 | $107.58 | $108.74 | 735 172 |
| Jul 28, 2023 | $108.94 | $108.94 | $107.00 | $108.50 | 1 120 599 |
| Jul 27, 2023 | $109.31 | $109.47 | $106.57 | $107.00 | 545 091 |
| Jul 26, 2023 | $107.00 | $109.83 | $106.68 | $108.99 | 939 152 |
| Jul 25, 2023 | $107.00 | $107.43 | $105.44 | $106.19 | 1 327 984 |
| Jul 24, 2023 | $101.63 | $105.75 | $101.39 | $105.58 | 1 305 938 |
| Jul 21, 2023 | $102.32 | $102.81 | $101.79 | $102.21 | 1 294 050 |
| Jul 20, 2023 | $101.97 | $102.63 | $101.31 | $102.49 | 783 990 |
| Jul 19, 2023 | $103.75 | $104.34 | $102.79 | $102.91 | 887 548 |
| Jul 18, 2023 | $105.32 | $105.80 | $102.05 | $103.25 | 1 113 503 |
| Jul 17, 2023 | $104.41 | $106.31 | $103.70 | $106.22 | 953 835 |
| Jul 14, 2023 | $106.00 | $106.11 | $104.80 | $105.34 | 1 375 193 |
| Jul 13, 2023 | $104.82 | $105.15 | $104.09 | $104.95 | 1 408 871 |
