Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202388.0889.4988.0888.4488.44913,100
Mar 30, 202387.6489.1087.6288.5988.591,107,200
Mar 29, 202388.7588.8987.4288.3888.381,716,600
Mar 28, 202390.0091.1989.4490.6990.691,275,200
Mar 27, 202387.6888.5087.4188.3588.35848,200
Mar 24, 202389.0490.4688.8489.4089.40695,700
Mar 23, 202388.9090.8988.4890.1090.101,561,600
Mar 22, 202386.0386.6784.9085.1785.17824,300
Mar 21, 202385.5886.2385.0686.0886.08682,900
Mar 20, 202384.6186.5884.4785.8785.87987,600
Mar 17, 202386.9087.4785.1685.8785.871,193,700
Mar 16, 202382.8785.5482.8785.5185.51967,100
Mar 15, 202383.7484.8482.5083.8383.831,221,500
Mar 14, 202382.9485.3382.6985.3185.31807,600
Mar 13, 202382.5484.9282.5483.7783.77906,700
Mar 10, 202381.3883.5981.3882.8382.831,026,300
Mar 09, 202381.3583.2281.1981.4181.411,651,600
Mar 08, 202382.0983.5682.0883.0683.06954,900
Mar 07, 202385.5685.6083.2383.8083.801,957,800
Mar 06, 202386.2487.2885.5786.4686.461,012,100
Mar 03, 202386.1387.8885.7885.9085.901,381,500
Mar 02, 202383.1586.5782.8285.5985.592,833,800
Mar 01, 202383.1583.3581.2781.5281.523,741,100
Feb 28, 202377.1578.2576.8577.6477.641,531,500
Feb 27, 202379.6079.9578.1078.9878.981,490,400
Feb 24, 202379.0080.7377.6778.6478.642,801,400
Feb 23, 202388.0089.8080.1682.8982.893,580,300
Feb 22, 202385.3186.4384.9086.0586.051,588,300
Feb 21, 202384.7686.3083.9085.2185.211,882,100
Feb 17, 202386.3086.9085.3285.8485.84716,200
Feb 16, 202387.4088.9087.1987.8187.811,786,200
Feb 15, 202385.5686.5884.8186.3786.371,174,200
Feb 14, 202387.3987.3985.9786.7686.761,019,100
Feb 13, 202388.3689.0887.7987.8687.861,150,900
Feb 10, 202387.7788.5686.6386.7086.70905,100
Feb 09, 202390.7091.8088.9089.2089.201,583,900
Feb 08, 202390.1290.3487.7688.3688.362,386,000
Feb 07, 202389.8190.1187.3288.3288.321,894,000
Feb 06, 202387.4288.9887.2888.3688.361,959,400
Feb 03, 202391.2691.5589.8589.9089.901,044,100
Feb 02, 202390.8991.6889.7090.7390.731,323,500
Feb 01, 202391.2892.4589.9691.7791.771,156,300
Jan 31, 202389.5789.8088.4088.6188.611,262,500
Jan 30, 202389.6290.7089.0889.5889.581,364,700
Jan 27, 202391.8492.1490.9691.6591.65815,800
Jan 26, 202392.6893.1991.0892.2992.291,071,500
Jan 25, 202389.7590.4588.8590.3090.30873,500
Jan 24, 202389.8691.2589.6489.9589.95944,400
Jan 23, 202389.5691.6389.5090.2890.28911,900
Jan 20, 202389.8990.3088.1589.0989.091,358,600
Jan 19, 202388.6090.4888.6089.2589.25858,800
Jan 18, 202391.3391.9688.4888.5088.501,512,300
Jan 17, 202387.1089.8487.0089.0689.063,982,000
Jan 13, 202386.2289.4686.0088.3688.362,354,400
Jan 12, 202384.0885.4683.5785.2785.271,135,600
Jan 11, 202381.4484.8481.3284.1084.103,019,700
Jan 10, 202381.1083.0980.9382.6082.601,909,800
Jan 09, 202383.0083.2179.4479.5279.522,473,200
Jan 06, 202381.2683.0081.1181.5181.512,166,100
Jan 05, 202380.5882.7880.2382.0682.061,125,000
Jan 04, 202380.5082.9479.4482.5782.572,095,400
Jan 03, 202376.2177.9675.3876.4576.452,376,500
Dec 30, 202272.5973.9472.0872.6372.631,110,900
Dec 29, 202271.8173.4671.4073.1573.151,332,800
Dec 28, 202273.7174.3471.3471.6771.671,811,100
Dec 27, 202272.1873.9771.9773.1473.141,466,300
Dec 23, 202272.1472.7570.5971.0971.091,110,000
Dec 22, 202272.9974.0771.6072.1872.181,048,000
Dec 21, 202269.9572.6269.7172.2872.281,557,300
Dec 20, 202268.1569.7967.9669.7169.711,737,400
Dec 19, 202271.3171.7470.3570.9670.961,314,400
Dec 16, 202271.3072.0570.2771.3071.309,540,900
Dec 15, 202273.5674.9271.0471.3071.302,230,300
Dec 14, 202271.1473.6070.8472.9872.982,217,300
Dec 13, 202271.6272.8269.4969.9969.991,698,200
Dec 12, 202270.0970.4467.9269.3569.351,559,300
Dec 09, 202271.2172.0970.0470.1770.171,171,200
Dec 08, 202271.5772.9470.8371.2171.211,861,900
Dec 07, 202266.3969.5166.3268.4068.401,808,000
Dec 06, 202268.9969.3867.2868.2168.211,988,100
Dec 05, 202271.3072.4068.3769.0269.022,459,200
Dec 02, 202267.5871.8067.4370.9070.902,102,700
Dec 01, 202268.9169.3867.3468.2568.251,774,500
Nov 30, 202270.6071.9869.1271.1271.123,378,500
Nov 29, 202269.6471.3368.4368.7868.782,446,700
Nov 28, 202265.2368.6865.2366.9666.961,591,700
Nov 25, 202265.5166.8565.5065.6365.63994,800
Nov 23, 202267.0068.0266.2166.6366.631,202,700
Nov 22, 202264.0565.7963.2565.5065.501,161,400
Nov 21, 202266.0667.0764.9266.2866.281,491,200
Nov 18, 202269.0069.0266.3367.4467.442,536,100
Nov 17, 202272.6974.9869.4671.0071.004,510,300
Nov 16, 202274.7674.9670.7771.3371.333,585,300
Nov 15, 202269.6872.6969.3471.6071.603,121,100
Nov 14, 202266.0066.8964.5065.2465.241,331,200
Nov 11, 202264.5965.5263.9164.7664.761,555,200
Nov 10, 202262.1063.3061.8462.2762.271,915,900
Nov 09, 202260.7661.1959.0059.2259.221,678,400
Nov 08, 202261.0363.0359.6362.1362.131,349,800
Nov 07, 202263.7964.6561.7462.6362.631,593,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...