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 |
| May 31, 2016 | $176.93 | $179.10 | $175.34 | $177.84 | 6 933 918 |
| May 27, 2016 | $177.49 | $177.87 | $173.30 | $175.79 | 1 433 955 |
| May 26, 2016 | $173.01 | $177.03 | $172.00 | $176.83 | 1 149 927 |
| May 25, 2016 | $176.06 | $176.06 | $171.01 | $173.00 | 1 157 838 |
| May 24, 2016 | $165.02 | $174.13 | $165.02 | $174.00 | 1 824 844 |
| May 23, 2016 | $166.01 | $167.66 | $163.96 | $164.20 | 604 905 |
| May 20, 2016 | $162.49 | $168.87 | $162.49 | $166.81 | 1 223 998 |
| May 19, 2016 | $162.81 | $164.47 | $158.93 | $161.23 | 1 050 032 |
| May 18, 2016 | $163.77 | $164.47 | $160.16 | $163.56 | 1 422 873 |
| May 17, 2016 | $161.46 | $166.68 | $160.41 | $163.49 | 1 578 320 |
| May 16, 2016 | $155.52 | $163.14 | $155.15 | $161.62 | 1 848 393 |
| May 13, 2016 | $146.73 | $154.32 | $146.56 | $153.40 | 2 328 485 |
| May 12, 2016 | $149.16 | $150.00 | $139.57 | $145.80 | 3 372 592 |
| May 11, 2016 | $143.56 | $148.20 | $141.82 | $145.17 | 1 801 807 |
| May 10, 2016 | $139.00 | $144.12 | $138.23 | $143.40 | 1 041 593 |
| May 09, 2016 | $139.50 | $140.84 | $138.09 | $138.96 | 858 061 |
| May 06, 2016 | $139.96 | $141.78 | $137.50 | $140.31 | 974 186 |
| May 05, 2016 | $140.04 | $142.50 | $139.59 | $140.48 | 937 604 |
| May 04, 2016 | $136.85 | $140.61 | $136.85 | $139.49 | 864 574 |
| May 03, 2016 | $138.01 | $138.91 | $136.45 | $137.70 | 883 053 |
| May 02, 2016 | $139.39 | $140.70 | $138.10 | $139.38 | 845 448 |
| Apr 29, 2016 | $134.67 | $140.73 | $134.67 | $140.70 | 1 550 901 |
| Apr 28, 2016 | $133.51 | $137.91 | $133.51 | $134.88 | 939 767 |
| Apr 27, 2016 | $132.91 | $134.78 | $132.09 | $133.14 | 713 903 |
| Apr 26, 2016 | $133.08 | $134.80 | $131.99 | $133.60 | 779 429 |
