Mail

Canada markets closed

S&P/TSX
18,861.36
-217.28(-1.14%)
S&P 500
3,825.33
+39.95(+1.06%)
DOW
31,097.26
+321.83(+1.05%)
CAD/USD
0.7762
-0.0006(-0.08%)
CRUDE OIL
108.46
+2.70(+2.55%)
BTC-CAD
24,596.47
-343.87(-1.38%)

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

93.47

+0.11

(+0.12%)

At close: 04:00PM EDT

93.89

+0.42

(+0.45%)

After hours:

07:20PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	92.80	95.56	92.51	93.47	93.47	1,354,900
Jun 30, 2022	91.90	93.45	90.31	93.36	93.36	1,936,800
Jun 29, 2022	92.27	93.59	91.88	92.52	92.52	2,017,300
Jun 28, 2022	96.16	96.74	92.66	93.72	93.72	2,075,400
Jun 27, 2022	97.00	97.65	94.95	95.88	95.88	2,309,700
Jun 24, 2022	92.83	93.71	91.93	93.60	93.60	2,027,000
Jun 23, 2022	91.71	92.83	89.93	90.86	90.86	1,830,500
Jun 22, 2022	89.37	93.37	89.01	91.66	91.66	1,983,800
Jun 21, 2022	91.27	93.33	90.33	92.01	92.01	3,219,000
Jun 17, 2022	96.98	97.20	92.81	93.17	93.17	5,158,700
Jun 16, 2022	97.81	98.20	93.70	94.77	94.77	2,987,100
Jun 15, 2022	102.93	103.54	100.00	102.80	102.80	2,716,700
Jun 14, 2022	103.34	107.08	102.45	105.15	105.15	2,224,400
Jun 13, 2022	103.48	103.96	99.84	101.34	101.34	2,388,300
Jun 10, 2022	108.00	108.77	105.62	105.65	105.65	3,569,900
Jun 09, 2022	104.61	105.91	103.69	103.76	103.76	2,113,400
Jun 08, 2022	107.00	107.19	104.32	106.84	106.84	2,363,900
Jun 07, 2022	103.32	103.60	101.09	103.50	103.50	1,864,500
Jun 07, 2022	0.322 Dividend
Jun 06, 2022	106.29	107.24	102.59	103.77	103.45	1,585,800
Jun 03, 2022	103.08	103.09	101.35	102.39	102.07	1,009,200
Jun 02, 2022	101.50	105.37	100.94	104.36	104.04	2,050,400
Jun 01, 2022	103.44	103.77	98.50	100.76	100.45	2,350,600
May 31, 2022	106.70	107.15	103.18	103.73	103.41	2,891,900
May 27, 2022	103.11	104.09	101.43	104.00	103.68	2,422,700
May 26, 2022	99.00	102.34	98.77	101.49	101.18	3,060,800
May 25, 2022	97.85	99.43	95.34	97.49	97.19	2,410,000
May 24, 2022	99.20	99.38	93.78	95.41	95.11	2,260,700
May 23, 2022	97.00	97.18	94.02	97.04	96.74	1,978,600
May 20, 2022	97.99	99.61	94.91	96.87	96.57	2,145,300
May 19, 2022	95.18	97.00	94.77	95.35	95.05	2,530,800
May 18, 2022	94.65	96.12	93.07	93.58	93.29	1,984,500
May 17, 2022	96.89	97.88	93.13	94.60	94.31	1,704,100
May 16, 2022	93.24	94.97	92.35	93.25	92.96	1,296,600
May 13, 2022	90.60	93.05	90.60	92.46	92.17	2,028,700
May 12, 2022	85.76	89.44	84.46	87.96	87.69	2,143,100
May 11, 2022	88.76	91.42	87.36	87.84	87.57	2,256,200
May 10, 2022	88.33	89.78	86.02	88.00	87.73	2,404,000
May 09, 2022	86.43	87.26	84.20	84.52	84.26	2,421,600
May 06, 2022	90.15	90.92	88.19	88.41	88.14	1,618,500
May 05, 2022	92.49	93.49	89.21	91.19	90.91	2,258,300
May 04, 2022	94.46	97.32	93.50	96.98	96.68	2,049,700
May 03, 2022	95.60	96.97	94.18	95.95	95.65	1,509,200
May 02, 2022	94.01	97.26	93.30	94.29	94.00	2,249,200
Apr 29, 2022	96.00	99.32	95.18	95.33	95.03	2,744,600
Apr 28, 2022	90.66	91.85	89.34	91.29	91.01	1,622,600
Apr 27, 2022	88.62	92.18	88.13	89.06	88.78	1,725,300
Apr 26, 2022	88.07	89.45	87.26	87.48	87.21	1,646,100
Apr 25, 2022	84.90	88.94	84.78	88.37	88.10	2,359,100
Apr 22, 2022	86.81	91.25	85.36	85.86	85.59	3,198,700
Apr 21, 2022	88.06	89.44	85.53	85.70	85.43	1,509,300
Apr 20, 2022	92.32	92.52	88.12	88.97	88.69	1,667,400
Apr 19, 2022	90.87	93.73	90.05	93.65	93.36	1,207,100
Apr 18, 2022	93.11	94.03	91.12	93.48	93.19	1,044,600
Apr 14, 2022	95.18	95.44	93.63	95.06	94.77	1,314,200
Apr 13, 2022	93.54	97.42	92.43	95.69	95.39	1,536,800
Apr 12, 2022	96.43	96.66	91.97	92.24	91.95	1,329,700
Apr 11, 2022	101.18	101.18	94.80	95.01	94.72	4,117,400
Apr 08, 2022	92.68	95.09	92.27	93.04	92.75	1,146,000
Apr 07, 2022	93.75	94.87	92.69	92.97	92.68	1,599,500
Apr 06, 2022	95.31	95.87	92.86	94.83	94.54	1,503,700
Apr 05, 2022	96.72	97.28	95.21	96.16	95.86	1,266,800
Apr 04, 2022	99.44	99.53	96.58	98.07	97.77	2,226,100
Apr 01, 2022	96.31	99.98	95.44	95.81	95.51	2,726,600
Mar 31, 2022	90.85	91.79	88.38	89.69	89.41	1,888,000
Mar 30, 2022	92.06	94.26	91.57	92.02	91.73	1,441,900
Mar 29, 2022	95.02	98.50	93.14	93.92	93.63	1,808,800
Mar 28, 2022	95.38	96.86	92.19	93.82	93.53	2,492,700
Mar 25, 2022	90.27	93.80	90.27	93.66	93.37	1,814,300
Mar 24, 2022	93.05	93.78	90.16	92.16	91.87	3,343,900
Mar 23, 2022	94.53	98.26	93.26	95.47	95.17	2,160,900
Mar 22, 2022	94.70	96.85	91.34	94.71	94.42	3,414,300
Mar 21, 2022	86.90	91.03	86.28	88.91	88.63	2,525,100
Mar 18, 2022	85.51	91.94	84.71	90.18	89.90	7,726,100
Mar 17, 2022	88.89	90.00	82.06	85.10	84.84	5,472,100
Mar 16, 2022	87.65	94.14	83.05	93.31	93.02	9,234,300
Mar 15, 2022	69.52	75.79	69.20	74.24	74.01	4,652,000
Mar 14, 2022	71.28	75.78	68.62	71.53	71.31	6,159,000
Mar 11, 2022	82.92	84.27	78.75	79.09	78.84	4,742,700
Mar 10, 2022	84.00	84.00	76.95	81.73	81.48	5,597,700
Mar 10, 2022	0.405 Dividend
Mar 09, 2022	86.83	91.76	86.29	88.58	87.90	3,654,700
Mar 08, 2022	82.22	87.21	81.40	84.71	84.06	3,444,500
Mar 07, 2022	85.29	86.77	81.53	81.81	81.18	3,106,600
Mar 04, 2022	85.14	86.74	84.35	85.50	84.84	3,246,200
Mar 03, 2022	92.26	92.70	85.89	86.54	85.88	4,564,100
Mar 02, 2022	93.44	93.44	89.56	92.38	91.67	3,437,100
Mar 01, 2022	95.27	99.13	92.52	93.49	92.77	3,260,000
Feb 28, 2022	97.00	97.81	93.39	95.34	94.61	3,117,700
Feb 25, 2022	94.20	99.97	93.77	99.72	98.96	3,659,100
Feb 24, 2022	88.00	92.90	87.50	92.80	92.09	3,068,600
Feb 23, 2022	93.93	95.79	91.19	91.56	90.86	3,715,300
Feb 22, 2022	95.38	96.18	89.50	91.37	90.67	4,846,700
Feb 18, 2022	99.22	99.53	97.00	98.52	97.77	2,557,800
Feb 17, 2022	100.69	102.75	99.61	99.84	99.08	1,941,400
Feb 16, 2022	100.31	100.95	98.90	100.21	99.44	1,754,400
Feb 15, 2022	98.97	100.05	97.88	99.88	99.11	1,212,700
Feb 14, 2022	97.64	98.55	96.96	97.99	97.24	2,191,500
Feb 11, 2022	102.91	102.96	98.58	99.04	98.28	1,958,800
Feb 10, 2022	104.14	106.76	102.71	103.30	102.51	2,089,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...