NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

88.44

-0.15

(-0.17%)

At close: 04:00PM EDT

88.48

+0.04

(+0.05%)

After hours:

06:49PM EDT

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	88.08	89.49	88.08	88.44	88.44	913,100
Mar 30, 2023	87.64	89.10	87.62	88.59	88.59	1,107,200
Mar 29, 2023	88.75	88.89	87.42	88.38	88.38	1,716,600
Mar 28, 2023	90.00	91.19	89.44	90.69	90.69	1,275,200
Mar 27, 2023	87.68	88.50	87.41	88.35	88.35	848,200
Mar 24, 2023	89.04	90.46	88.84	89.40	89.40	695,700
Mar 23, 2023	88.90	90.89	88.48	90.10	90.10	1,561,600
Mar 22, 2023	86.03	86.67	84.90	85.17	85.17	824,300
Mar 21, 2023	85.58	86.23	85.06	86.08	86.08	682,900
Mar 20, 2023	84.61	86.58	84.47	85.87	85.87	987,600
Mar 17, 2023	86.90	87.47	85.16	85.87	85.87	1,193,700
Mar 16, 2023	82.87	85.54	82.87	85.51	85.51	967,100
Mar 15, 2023	83.74	84.84	82.50	83.83	83.83	1,221,500
Mar 14, 2023	82.94	85.33	82.69	85.31	85.31	807,600
Mar 13, 2023	82.54	84.92	82.54	83.77	83.77	906,700
Mar 10, 2023	81.38	83.59	81.38	82.83	82.83	1,026,300
Mar 09, 2023	81.35	83.22	81.19	81.41	81.41	1,651,600
Mar 08, 2023	82.09	83.56	82.08	83.06	83.06	954,900
Mar 07, 2023	85.56	85.60	83.23	83.80	83.80	1,957,800
Mar 06, 2023	86.24	87.28	85.57	86.46	86.46	1,012,100
Mar 03, 2023	86.13	87.88	85.78	85.90	85.90	1,381,500
Mar 02, 2023	83.15	86.57	82.82	85.59	85.59	2,833,800
Mar 01, 2023	83.15	83.35	81.27	81.52	81.52	3,741,100
Feb 28, 2023	77.15	78.25	76.85	77.64	77.64	1,531,500
Feb 27, 2023	79.60	79.95	78.10	78.98	78.98	1,490,400
Feb 24, 2023	79.00	80.73	77.67	78.64	78.64	2,801,400
Feb 23, 2023	88.00	89.80	80.16	82.89	82.89	3,580,300
Feb 22, 2023	85.31	86.43	84.90	86.05	86.05	1,588,300
Feb 21, 2023	84.76	86.30	83.90	85.21	85.21	1,882,100
Feb 17, 2023	86.30	86.90	85.32	85.84	85.84	716,200
Feb 16, 2023	87.40	88.90	87.19	87.81	87.81	1,786,200
Feb 15, 2023	85.56	86.58	84.81	86.37	86.37	1,174,200
Feb 14, 2023	87.39	87.39	85.97	86.76	86.76	1,019,100
Feb 13, 2023	88.36	89.08	87.79	87.86	87.86	1,150,900
Feb 10, 2023	87.77	88.56	86.63	86.70	86.70	905,100
Feb 09, 2023	90.70	91.80	88.90	89.20	89.20	1,583,900
Feb 08, 2023	90.12	90.34	87.76	88.36	88.36	2,386,000
Feb 07, 2023	89.81	90.11	87.32	88.32	88.32	1,894,000
Feb 06, 2023	87.42	88.98	87.28	88.36	88.36	1,959,400
Feb 03, 2023	91.26	91.55	89.85	89.90	89.90	1,044,100
Feb 02, 2023	90.89	91.68	89.70	90.73	90.73	1,323,500
Feb 01, 2023	91.28	92.45	89.96	91.77	91.77	1,156,300
Jan 31, 2023	89.57	89.80	88.40	88.61	88.61	1,262,500
Jan 30, 2023	89.62	90.70	89.08	89.58	89.58	1,364,700
Jan 27, 2023	91.84	92.14	90.96	91.65	91.65	815,800
Jan 26, 2023	92.68	93.19	91.08	92.29	92.29	1,071,500
Jan 25, 2023	89.75	90.45	88.85	90.30	90.30	873,500
Jan 24, 2023	89.86	91.25	89.64	89.95	89.95	944,400
Jan 23, 2023	89.56	91.63	89.50	90.28	90.28	911,900
Jan 20, 2023	89.89	90.30	88.15	89.09	89.09	1,358,600
Jan 19, 2023	88.60	90.48	88.60	89.25	89.25	858,800
Jan 18, 2023	91.33	91.96	88.48	88.50	88.50	1,512,300
Jan 17, 2023	87.10	89.84	87.00	89.06	89.06	3,982,000
Jan 13, 2023	86.22	89.46	86.00	88.36	88.36	2,354,400
Jan 12, 2023	84.08	85.46	83.57	85.27	85.27	1,135,600
Jan 11, 2023	81.44	84.84	81.32	84.10	84.10	3,019,700
Jan 10, 2023	81.10	83.09	80.93	82.60	82.60	1,909,800
Jan 09, 2023	83.00	83.21	79.44	79.52	79.52	2,473,200
Jan 06, 2023	81.26	83.00	81.11	81.51	81.51	2,166,100
Jan 05, 2023	80.58	82.78	80.23	82.06	82.06	1,125,000
Jan 04, 2023	80.50	82.94	79.44	82.57	82.57	2,095,400
Jan 03, 2023	76.21	77.96	75.38	76.45	76.45	2,376,500
Dec 30, 2022	72.59	73.94	72.08	72.63	72.63	1,110,900
Dec 29, 2022	71.81	73.46	71.40	73.15	73.15	1,332,800
Dec 28, 2022	73.71	74.34	71.34	71.67	71.67	1,811,100
Dec 27, 2022	72.18	73.97	71.97	73.14	73.14	1,466,300
Dec 23, 2022	72.14	72.75	70.59	71.09	71.09	1,110,000
Dec 22, 2022	72.99	74.07	71.60	72.18	72.18	1,048,000
Dec 21, 2022	69.95	72.62	69.71	72.28	72.28	1,557,300
Dec 20, 2022	68.15	69.79	67.96	69.71	69.71	1,737,400
Dec 19, 2022	71.31	71.74	70.35	70.96	70.96	1,314,400
Dec 16, 2022	71.30	72.05	70.27	71.30	71.30	9,540,900
Dec 15, 2022	73.56	74.92	71.04	71.30	71.30	2,230,300
Dec 14, 2022	71.14	73.60	70.84	72.98	72.98	2,217,300
Dec 13, 2022	71.62	72.82	69.49	69.99	69.99	1,698,200
Dec 12, 2022	70.09	70.44	67.92	69.35	69.35	1,559,300
Dec 09, 2022	71.21	72.09	70.04	70.17	70.17	1,171,200
Dec 08, 2022	71.57	72.94	70.83	71.21	71.21	1,861,900
Dec 07, 2022	66.39	69.51	66.32	68.40	68.40	1,808,000
Dec 06, 2022	68.99	69.38	67.28	68.21	68.21	1,988,100
Dec 05, 2022	71.30	72.40	68.37	69.02	69.02	2,459,200
Dec 02, 2022	67.58	71.80	67.43	70.90	70.90	2,102,700
Dec 01, 2022	68.91	69.38	67.34	68.25	68.25	1,774,500
Nov 30, 2022	70.60	71.98	69.12	71.12	71.12	3,378,500
Nov 29, 2022	69.64	71.33	68.43	68.78	68.78	2,446,700
Nov 28, 2022	65.23	68.68	65.23	66.96	66.96	1,591,700
Nov 25, 2022	65.51	66.85	65.50	65.63	65.63	994,800
Nov 23, 2022	67.00	68.02	66.21	66.63	66.63	1,202,700
Nov 22, 2022	64.05	65.79	63.25	65.50	65.50	1,161,400
Nov 21, 2022	66.06	67.07	64.92	66.28	66.28	1,491,200
Nov 18, 2022	69.00	69.02	66.33	67.44	67.44	2,536,100
Nov 17, 2022	72.69	74.98	69.46	71.00	71.00	4,510,300
Nov 16, 2022	74.76	74.96	70.77	71.33	71.33	3,585,300
Nov 15, 2022	69.68	72.69	69.34	71.60	71.60	3,121,100
Nov 14, 2022	66.00	66.89	64.50	65.24	65.24	1,331,200
Nov 11, 2022	64.59	65.52	63.91	64.76	64.76	1,555,200
Nov 10, 2022	62.10	63.30	61.84	62.27	62.27	1,915,900
Nov 09, 2022	60.76	61.19	59.00	59.22	59.22	1,678,400
Nov 08, 2022	61.03	63.03	59.63	62.13	62.13	1,349,800
Nov 07, 2022	63.79	64.65	61.74	62.63	62.63	1,593,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.0407%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,388.31+583.48(+1.54%)

NetEase, Inc. (NTES)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.0407%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,388.31
+583.48(+1.54%)