NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

113.48

+0.36

(+0.31%)

At close: 04:00PM EST

113.05

-0.43

(-0.38%)

Pre-Market:

04:51AM EST

Time Period:

Dec 01, 2022 - Dec 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	113.37	113.72	111.26	113.48	113.48	1,262,200
Nov 30, 2023	0.495 Dividend
Nov 29, 2023	113.37	114.59	113.32	113.62	113.13	771,700
Nov 28, 2023	114.17	115.00	113.34	114.21	113.71	1,043,300
Nov 27, 2023	113.01	115.10	112.84	114.30	113.80	1,596,600
Nov 24, 2023	112.49	115.43	112.36	115.41	114.91	1,576,000
Nov 22, 2023	117.00	117.47	115.93	116.76	116.25	859,800
Nov 21, 2023	115.25	116.71	114.80	116.48	115.97	1,014,100
Nov 20, 2023	116.14	118.90	115.36	118.47	117.95	1,205,800
Nov 17, 2023	116.25	117.77	115.08	117.14	116.63	2,057,400
Nov 16, 2023	111.20	114.72	109.50	112.35	111.86	2,773,200
Nov 15, 2023	116.00	116.33	114.07	115.08	114.58	1,824,800
Nov 14, 2023	114.28	115.16	112.85	114.28	113.78	1,336,400
Nov 13, 2023	114.93	116.00	114.31	115.13	114.63	837,300
Nov 10, 2023	112.40	114.23	112.32	113.88	113.38	592,200
Nov 09, 2023	112.68	114.79	112.41	112.97	112.48	853,600
Nov 08, 2023	111.65	112.75	111.33	112.12	111.63	515,400
Nov 07, 2023	111.55	112.23	110.83	111.82	111.33	705,700
Nov 06, 2023	112.56	112.56	110.51	111.56	111.07	736,400
Nov 03, 2023	110.13	113.12	110.13	112.72	112.23	1,324,300
Nov 02, 2023	108.96	109.96	108.25	109.76	109.28	841,100
Nov 01, 2023	107.30	108.46	106.56	108.35	107.88	959,100
Oct 31, 2023	107.84	109.01	105.69	106.92	106.45	1,650,800
Oct 30, 2023	107.75	109.24	107.62	107.85	107.38	1,178,600
Oct 27, 2023	107.52	108.26	105.98	106.78	106.31	959,500
Oct 26, 2023	105.35	105.56	104.14	105.08	104.62	512,500
Oct 25, 2023	104.39	105.94	104.01	104.91	104.45	739,100
Oct 24, 2023	100.87	107.49	100.87	106.00	105.54	1,154,500
Oct 23, 2023	100.40	101.95	99.42	100.87	100.43	1,255,300
Oct 20, 2023	101.41	101.89	100.41	100.62	100.18	685,600
Oct 19, 2023	102.79	104.20	102.35	102.75	102.30	951,200
Oct 18, 2023	104.22	105.39	103.65	104.05	103.60	1,014,100
Oct 17, 2023	103.87	104.20	102.58	103.77	103.32	881,300
Oct 16, 2023	104.45	106.68	103.83	106.14	105.68	792,100
Oct 13, 2023	104.66	105.97	104.42	105.50	105.04	714,300
Oct 12, 2023	108.74	108.74	106.11	107.22	106.75	854,600
Oct 11, 2023	108.04	109.88	107.90	108.78	108.31	1,241,700
Oct 10, 2023	105.61	106.64	104.89	106.42	105.96	1,775,300
Oct 09, 2023	101.84	104.20	101.66	104.08	103.63	1,140,100
Oct 06, 2023	99.69	101.67	99.69	100.94	100.50	1,168,200
Oct 05, 2023	98.33	99.25	98.08	99.23	98.80	551,100
Oct 04, 2023	98.05	99.34	98.05	99.17	98.74	671,200
Oct 03, 2023	97.45	99.40	97.45	98.82	98.39	619,500
Oct 02, 2023	100.00	100.39	99.01	99.69	99.26	326,400
Sept 29, 2023	101.54	101.54	99.34	100.16	99.72	1,110,500
Sept 28, 2023	96.35	98.89	96.07	98.57	98.14	699,100
Sept 27, 2023	99.13	99.23	97.98	98.93	98.50	638,300
Sept 26, 2023	100.51	101.21	100.11	100.16	99.72	384,400
Sept 25, 2023	99.04	101.61	99.03	100.82	100.38	906,900
Sept 22, 2023	103.85	104.29	101.60	101.84	101.40	1,306,700
Sept 21, 2023	96.99	97.50	96.19	96.80	96.38	722,700
Sept 20, 2023	99.99	100.20	98.29	98.33	97.90	644,000
Sept 19, 2023	101.60	102.17	101.20	101.32	100.88	429,700
Sept 18, 2023	100.96	102.14	100.82	101.43	100.99	846,100
Sept 15, 2023	101.60	102.21	101.00	101.50	101.06	722,500
Sept 14, 2023	102.35	102.36	101.00	101.76	101.32	737,100
Sept 13, 2023	100.73	101.35	100.49	101.12	100.68	668,700
Sept 12, 2023	102.03	102.49	101.35	101.56	101.12	725,000
Sept 11, 2023	102.03	102.58	100.84	101.41	100.97	862,000
Sept 08, 2023	98.68	98.68	97.33	98.40	97.97	740,800
Sept 07, 2023	98.49	98.77	97.61	97.94	97.51	877,200
Sept 07, 2023	0.525 Dividend
Sept 06, 2023	100.44	101.20	99.92	100.22	99.26	740,000
Sept 05, 2023	101.94	102.22	100.57	101.40	100.43	1,195,300
Sept 01, 2023	104.51	107.59	104.07	104.45	103.45	1,614,200
Aug 31, 2023	103.00	104.76	103.00	103.48	102.49	1,273,600
Aug 30, 2023	104.15	105.02	103.46	104.04	103.04	528,200
Aug 29, 2023	104.97	105.87	104.07	104.91	103.91	1,105,500
Aug 28, 2023	100.35	104.02	100.35	103.53	102.54	1,284,100
Aug 25, 2023	99.12	99.20	96.73	98.76	97.81	1,007,200
Aug 24, 2023	98.17	101.35	96.75	98.59	97.65	1,702,800
Aug 23, 2023	101.46	103.17	101.27	102.64	101.66	814,000
Aug 22, 2023	102.10	102.22	100.71	101.86	100.88	787,100
Aug 21, 2023	99.23	100.99	98.60	100.40	99.44	876,500
Aug 18, 2023	98.54	99.11	97.69	98.29	97.35	913,300
Aug 17, 2023	103.01	103.19	101.21	101.44	100.47	1,102,800
Aug 16, 2023	101.40	102.42	100.57	101.53	100.56	601,500
Aug 15, 2023	103.59	103.67	102.33	102.67	101.69	580,500
Aug 14, 2023	102.82	103.55	101.94	103.02	102.03	704,900
Aug 11, 2023	104.44	104.44	101.77	103.06	102.07	924,300
Aug 10, 2023	108.94	109.97	107.21	107.25	106.22	1,096,600
Aug 09, 2023	108.25	108.54	106.57	107.40	106.37	786,200
Aug 08, 2023	106.01	107.52	105.73	106.95	105.93	711,600
Aug 07, 2023	109.50	109.54	107.04	108.20	107.16	608,500
Aug 04, 2023	110.40	110.82	108.32	108.53	107.49	951,300
Aug 03, 2023	109.41	110.00	108.86	108.87	107.83	632,200
Aug 02, 2023	107.09	107.44	105.54	106.81	105.79	796,200
Aug 01, 2023	108.63	110.80	108.18	109.67	108.62	644,000
Jul 31, 2023	107.99	109.88	107.58	108.74	107.70	737,800
Jul 28, 2023	108.94	108.94	107.00	108.50	107.46	1,126,000
Jul 27, 2023	109.31	109.48	106.57	107.00	105.98	606,200
Jul 26, 2023	107.00	109.84	106.68	108.99	107.95	939,200
Jul 25, 2023	107.00	107.43	105.44	106.19	105.17	1,330,600
Jul 24, 2023	101.63	105.76	101.39	105.58	104.57	1,317,300
Jul 21, 2023	102.32	102.81	101.78	102.21	101.23	1,294,100
Jul 20, 2023	101.97	102.63	101.31	102.49	101.51	848,200
Jul 19, 2023	103.75	104.34	102.79	102.91	101.92	890,700
Jul 18, 2023	105.32	105.80	102.05	103.25	102.26	1,117,200
Jul 17, 2023	104.41	106.32	103.70	106.22	105.20	958,200
Jul 14, 2023	106.00	106.12	104.80	105.34	104.33	1,501,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,236.29+120.09(+0.60%)

S&P 5004,567.80+17.22(+0.38%)

DOW35,950.89+520.47(+1.47%)

CAD/USD0.7392+0.0017(+0.23%)

CRUDE OIL76.21+0.25(+0.33%)

Bitcoin CAD52,286.28+1,225.80(+2.40%)

NetEase, Inc. (NTES)

S&P/TSX
20,236.29
+120.09(+0.60%)

S&P 500
4,567.80
+17.22(+0.38%)

DOW
35,950.89
+520.47(+1.47%)

CAD/USD
0.7392
+0.0017(+0.23%)

CRUDE OIL
76.21
+0.25(+0.33%)

Bitcoin CAD
52,286.28
+1,225.80(+2.40%)