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 |
| Feb 11, 2016 | $134.04 | $139.57 | $132.50 | $136.21 | 616 600 |
| Feb 10, 2016 | $137.93 | $140.39 | $137.51 | $137.55 | 621 900 |
| Feb 09, 2016 | $131.69 | $139.00 | $129.60 | $135.77 | 1 152 800 |
| Feb 08, 2016 | $136.71 | $138.00 | $130.10 | $132.51 | 1 260 800 |
| Feb 05, 2016 | $151.40 | $151.40 | $138.88 | $138.82 | 1 172 500 |
| Feb 04, 2016 | $149.47 | $152.78 | $148.60 | $149.99 | 715 300 |
| Feb 03, 2016 | $154.94 | $155.49 | $146.16 | $148.82 | 1 209 800 |
| Feb 02, 2016 | $155.00 | $156.85 | $154.12 | $154.01 | 914 200 |
| Feb 01, 2016 | $155.85 | $157.38 | $153.53 | $155.78 | 820 300 |
| Jan 29, 2016 | $155.58 | $157.56 | $154.21 | $155.41 | 1 187 400 |
| Jan 28, 2016 | $155.32 | $156.66 | $152.01 | $153.03 | 1 036 900 |
| Jan 27, 2016 | $152.73 | $155.50 | $151.12 | $153.32 | 1 005 400 |
| Jan 26, 2016 | $155.76 | $155.97 | $150.50 | $151.69 | 1 231 500 |
| Jan 25, 2016 | $154.00 | $160.89 | $153.10 | $157.74 | 834 400 |
| Jan 22, 2016 | $162.22 | $162.99 | $151.15 | $152.79 | 1 670 400 |
| Jan 21, 2016 | $160.56 | $161.45 | $157.02 | $158.42 | 1 120 800 |
| Jan 20, 2016 | $156.87 | $161.41 | $154.51 | $159.57 | 1 020 300 |
| Jan 19, 2016 | $158.30 | $164.88 | $158.30 | $160.90 | 1 384 600 |
| Jan 15, 2016 | $158.04 | $160.98 | $152.48 | $154.27 | 1 001 300 |
| Jan 14, 2016 | $157.00 | $164.38 | $155.58 | $162.76 | 879 600 |
| Jan 13, 2016 | $162.00 | $162.00 | $157.36 | $157.08 | 664 000 |
| Jan 12, 2016 | $160.31 | $161.39 | $158.47 | $160.11 | 774 500 |
| Jan 11, 2016 | $160.00 | $163.48 | $155.24 | $158.05 | 1 210 500 |
| Jan 08, 2016 | $167.11 | $170.00 | $162.89 | $162.70 | 965 600 |
| Jan 07, 2016 | $165.30 | $167.49 | $162.78 | $164.60 | 1 316 800 |
