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 |
| Apr 12, 2016 | $139.34 | $140.33 | $136.24 | $137.19 | 1 284 699 |
| Apr 11, 2016 | $144.76 | $145.42 | $138.68 | $138.91 | 1 134 202 |
| Apr 08, 2016 | $145.67 | $146.55 | $142.01 | $143.25 | 1 074 073 |
| Apr 07, 2016 | $144.24 | $146.03 | $142.60 | $144.86 | 1 233 998 |
| Apr 06, 2016 | $141.70 | $145.55 | $140.72 | $144.70 | 955 579 |
| Apr 05, 2016 | $140.26 | $142.18 | $139.10 | $141.30 | 1 077 012 |
| Apr 04, 2016 | $142.96 | $144.16 | $139.83 | $141.31 | 1 102 481 |
| Apr 01, 2016 | $142.32 | $143.34 | $140.35 | $143.02 | 1 057 904 |
| Mar 31, 2016 | $143.09 | $146.00 | $142.65 | $143.58 | 1 085 007 |
| Mar 30, 2016 | $139.86 | $143.29 | $139.50 | $143.14 | 896 032 |
| Mar 29, 2016 | $139.88 | $140.03 | $136.37 | $138.86 | 1 882 600 |
| Mar 28, 2016 | $144.38 | $144.55 | $139.65 | $140.00 | 892 500 |
| Mar 24, 2016 | $145.00 | $145.00 | $141.73 | $144.48 | 756 100 |
| Mar 23, 2016 | $148.65 | $149.37 | $144.14 | $145.76 | 981 200 |
| Mar 22, 2016 | $148.47 | $150.94 | $148.04 | $149.48 | 837 500 |
| Mar 21, 2016 | $147.68 | $149.99 | $147.00 | $148.69 | 784 700 |
| Mar 18, 2016 | $151.28 | $151.28 | $145.50 | $147.84 | 1 917 400 |
| Mar 17, 2016 | $151.00 | $155.45 | $150.93 | $151.91 | 1 374 100 |
| Mar 16, 2016 | $145.92 | $150.78 | $144.54 | $150.75 | 985 300 |
| Mar 15, 2016 | $144.89 | $147.64 | $144.31 | $146.28 | 2 545 000 |
| Mar 14, 2016 | $143.19 | $149.79 | $143.19 | $146.58 | 1 143 800 |
| Mar 11, 2016 | $142.00 | $144.80 | $140.98 | $144.12 | 1 230 000 |
| Mar 10, 2016 | $140.13 | $142.00 | $137.28 | $139.40 | 1 087 200 |
| Mar 09, 2016 | $139.36 | $140.60 | $136.29 | $140.47 | 978 900 |
| Mar 08, 2016 | $140.68 | $142.97 | $137.24 | $137.04 | 1 180 900 |
