Canada markets closed

NetEase, Inc. (NETTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
17.74-0.48 (-2.61%)
At close: 02:06PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202417.4918.3517.4917.7417.7411,362
May 30, 202417.6418.2217.6418.2218.226,169
May 29, 202417.4218.0617.4218.0618.061,761
May 28, 202417.5818.2617.5818.2518.253,225
May 24, 202418.5718.5717.8718.5718.571,416
May 23, 202419.0019.4219.0019.0019.0073,495
May 22, 202419.2720.0119.2720.0120.01726
May 21, 202420.7020.7020.7020.7020.701,472
May 20, 202421.3721.4021.3721.4021.402,260
May 17, 202421.6221.6220.5220.5220.521,951
May 16, 202420.0020.9020.0020.9020.9013,173
May 15, 202420.4820.4820.4820.4820.48-
May 14, 202419.6920.4819.6920.4820.481,098
May 13, 202420.1820.1819.4320.1820.181,686
May 10, 202419.3220.0519.3219.3219.32828
May 09, 202419.4020.1419.4020.1420.141,309
May 08, 202418.9519.9318.9518.9818.982,593
May 07, 202419.2219.9019.1019.7319.731,987
May 06, 202421.0721.0720.2020.2020.202,130
May 03, 202419.8020.6519.8020.6520.6511,785
May 02, 202419.5519.5519.1719.1719.171,229
May 01, 202418.8719.3018.8719.3019.301,485
Apr 30, 202418.5518.8318.5518.8318.831,816
Apr 29, 202419.7019.7018.9018.9318.931,709
Apr 26, 202418.5019.1818.5018.5918.591,151
Apr 25, 202419.1019.1018.3718.3718.371,041
Apr 24, 202418.7618.7618.2918.5218.52998
Apr 23, 202418.2019.0118.2018.2218.222,366
Apr 22, 202418.3419.0918.3019.0919.095,899
Apr 19, 202418.6518.6517.9418.1818.182,554
Apr 18, 202417.8718.5717.8718.0118.0113,131
Apr 17, 202417.6517.6517.6517.6517.65791
Apr 16, 202417.7018.2417.4418.0618.0624,582
Apr 15, 202418.0319.0018.0318.1918.191,575
Apr 12, 202418.7918.7918.7918.7918.79847
Apr 11, 202419.2419.4919.2419.2819.281,728
Apr 10, 202419.8520.0619.8319.8319.831,132
Apr 09, 202420.6020.6019.6819.6819.681,663
Apr 08, 202419.9119.9118.6618.6618.667,615
Apr 05, 202419.0719.4419.0719.3919.393,274
Apr 04, 202418.7518.7518.7518.7518.75514
Apr 03, 202419.9319.9318.3218.7218.721,781
Apr 02, 202419.5519.8918.5519.7719.771,849
Apr 01, 202421.6821.6819.7421.2121.212,418
Mar 28, 202421.2021.2321.2021.2321.23621
Mar 27, 202421.0621.1020.2320.2320.234,951
Mar 26, 202420.4120.4120.4120.4120.41695
Mar 25, 202421.2821.3321.2821.3321.33966
Mar 22, 202421.4821.4821.4821.4821.48-
Mar 21, 202421.4821.4821.4821.4821.48-
Mar 20, 202421.4821.4821.4821.4821.48571
Mar 19, 202420.4020.4020.4020.4020.40563
Mar 18, 202420.6221.6720.6221.2621.261,220
Mar 15, 202422.4822.6321.1221.1221.123,494
Mar 14, 202422.2122.2122.2122.2122.21419
Mar 13, 202421.5722.1121.5722.1122.11547
Mar 13, 20240.21597 Dividend
Mar 12, 202422.2722.2721.1521.1920.972,273
Mar 11, 202421.9721.9721.1721.1720.961,051
Mar 08, 202421.0021.7520.8920.8920.683,227
Mar 07, 202420.3920.3920.3920.3920.18-
Mar 06, 202421.0221.7220.3920.3920.185,420
Mar 05, 202421.0621.0621.0621.0620.85585
Mar 04, 202422.9522.9621.8621.8621.641,122
Mar 01, 202422.4722.4722.2022.2021.981,240
Feb 29, 202421.6721.9221.6621.9221.701,273
Feb 28, 202422.0023.4322.0023.4323.191,051
Feb 27, 202422.0522.5022.0522.4322.201,310
Feb 26, 202422.0022.0020.9021.3821.161,822
Feb 23, 202421.8121.8121.0921.5021.281,548
Feb 22, 202421.7921.7921.0221.0220.801,806
Feb 21, 202421.8321.8621.1821.6721.451,865
Feb 20, 202421.8321.8321.0321.8021.573,225
Feb 16, 202421.3821.8021.3821.8021.58948
Feb 15, 202421.0121.7921.0121.0120.801,491
Feb 14, 202420.5521.7520.5521.7521.5311,416
Feb 13, 202421.4221.5520.9021.1120.892,525
Feb 12, 202421.6021.6020.5120.5120.302,746
Feb 09, 202420.4620.4620.4620.4620.26442
Feb 08, 202420.5821.4920.5821.3221.102,405
Feb 07, 202421.5121.5121.5121.5121.29415
Feb 06, 202421.4721.5220.7221.1320.911,846
Feb 05, 202420.5620.5619.6719.6719.471,710
Feb 02, 202420.2320.2719.4919.4919.291,094
Feb 01, 202419.4920.4019.4920.3220.1192,849
Jan 31, 202418.9119.8018.9118.9218.721,251
Jan 30, 202420.0120.0118.8719.7619.561,714
Jan 29, 202421.0021.2519.7319.9719.778,937
Jan 26, 202420.6420.6420.3120.3120.105,935
Jan 25, 202420.1420.1420.1420.1419.94100,628
Jan 24, 202420.4920.4919.7719.7719.572,400
Jan 23, 202419.3419.6119.3319.6019.404,752
Jan 22, 202418.1618.1617.2118.0317.8433,206
Jan 19, 202418.2718.2717.2917.3017.131,570
Jan 18, 202417.1518.0317.1517.1516.9844,260
Jan 17, 202416.8117.6816.8117.6817.502,398
Jan 16, 202418.0318.3317.6717.6717.493,750
Jan 12, 202417.4418.5317.4418.1317.951,608
Jan 11, 202417.5218.5917.4317.6917.513,370
Jan 10, 202417.4718.3717.4717.5417.361,869
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...