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 |
| Jul 06, 2016 | $185.78 | $188.48 | $185.33 | $185.45 | 1 640 700 |
| Jul 05, 2016 | $184.00 | $190.00 | $183.37 | $186.17 | 1 610 300 |
| Jul 01, 2016 | $193.25 | $193.44 | $183.80 | $183.91 | 2 119 400 |
| Jun 30, 2016 | $184.82 | $193.27 | $184.31 | $192.53 | 2 497 500 |
| Jun 29, 2016 | $175.00 | $183.89 | $172.45 | $180.83 | 1 698 900 |
| Jun 28, 2016 | $168.72 | $173.24 | $168.72 | $172.38 | 709 200 |
| Jun 27, 2016 | $170.49 | $171.00 | $165.45 | $166.06 | 1 069 200 |
| Jun 24, 2016 | $165.44 | $173.60 | $165.15 | $171.47 | 1 193 000 |
| Jun 23, 2016 | $169.60 | $172.99 | $167.82 | $172.29 | 805 600 |
| Jun 22, 2016 | $166.61 | $169.27 | $165.02 | $166.93 | 851 500 |
| Jun 21, 2016 | $165.41 | $167.24 | $164.73 | $165.18 | 743 500 |
| Jun 20, 2016 | $166.34 | $167.39 | $163.63 | $164.35 | 777 400 |
| Jun 17, 2016 | $164.21 | $165.75 | $161.32 | $162.53 | 862 400 |
| Jun 16, 2016 | $163.50 | $165.85 | $162.51 | $165.28 | 1 163 817 |
| Jun 15, 2016 | $164.30 | $165.34 | $162.94 | $164.30 | 881 843 |
| Jun 14, 2016 | $162.76 | $165.45 | $162.09 | $164.46 | 770 206 |
| Jun 13, 2016 | $161.00 | $166.15 | $161.00 | $163.21 | 1 189 933 |
| Jun 10, 2016 | $169.06 | $169.47 | $161.45 | $161.98 | 2 279 139 |
| Jun 09, 2016 | $173.51 | $174.62 | $169.46 | $171.48 | 1 128 462 |
| Jun 08, 2016 | $174.68 | $175.92 | $173.27 | $174.82 | 1 429 357 |
| Jun 07, 2016 | $173.77 | $177.29 | $172.49 | $174.81 | 1 446 794 |
| Jun 06, 2016 | $175.80 | $175.98 | $173.01 | $174.52 | 1 031 798 |
| Jun 03, 2016 | $173.91 | $177.53 | $173.60 | $175.56 | 1 143 974 |
| Jun 02, 2016 | $175.73 | $176.94 | $172.73 | $173.60 | 1 168 028 |
| Jun 01, 2016 | $176.01 | $177.32 | $172.61 | $176.16 | 1 567 358 |
