NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

92.59

-2.86

(-3.00%)

At close: 04:00PM EDT

92.50

-0.09

(-0.10%)

After hours:

07:45PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	92.28	93.21	91.22	92.59	92.59	1,851,500
Jul 25, 2024	95.41	96.86	95.25	95.45	95.45	1,686,900
Jul 24, 2024	95.42	96.18	93.89	94.43	94.43	1,478,700
Jul 23, 2024	91.36	93.38	90.89	93.35	93.35	1,936,800
Jul 22, 2024	93.14	94.50	93.14	93.48	93.48	1,183,900
Jul 19, 2024	91.26	91.88	90.61	91.35	91.35	1,387,600
Jul 18, 2024	93.18	93.22	92.21	92.56	92.56	1,267,700
Jul 17, 2024	93.38	93.85	92.42	92.94	92.94	639,100
Jul 16, 2024	92.92	93.17	91.87	92.97	92.97	1,207,400
Jul 15, 2024	92.37	94.35	92.31	93.74	93.74	2,050,800
Jul 12, 2024	92.64	93.53	91.93	92.88	92.88	1,239,100
Jul 11, 2024	91.20	92.94	91.04	91.82	91.82	1,210,100
Jul 10, 2024	91.01	91.58	90.09	90.13	90.13	2,025,500
Jul 09, 2024	92.45	94.10	92.09	93.54	93.54	1,768,700
Jul 08, 2024	91.38	92.20	90.61	91.73	91.73	1,692,700
Jul 05, 2024	93.20	94.16	91.27	91.96	91.96	2,061,700
Jul 03, 2024	95.58	96.62	95.44	95.92	95.92	484,300
Jul 02, 2024	96.15	96.15	93.36	93.96	93.96	1,305,200
Jul 01, 2024	96.43	96.76	95.94	96.46	96.46	1,624,500
Jun 28, 2024	95.30	96.32	95.00	95.58	95.58	1,954,900
Jun 27, 2024	96.06	96.93	95.51	96.06	96.06	1,787,900
Jun 26, 2024	96.00	96.78	94.95	96.74	96.74	2,495,600
Jun 25, 2024	90.05	93.57	90.00	93.04	93.04	2,147,100
Jun 24, 2024	89.50	92.07	89.21	91.17	91.17	1,759,700
Jun 21, 2024	90.00	90.08	89.03	89.73	89.73	1,764,200
Jun 20, 2024	91.13	91.59	90.41	91.53	91.53	1,255,000
Jun 18, 2024	90.00	91.26	89.41	90.63	90.63	1,248,400
Jun 17, 2024	92.70	92.89	91.88	92.47	92.47	1,286,300
Jun 14, 2024	91.03	92.78	91.03	92.54	92.54	1,351,600
Jun 13, 2024	92.40	93.50	91.89	92.23	92.23	943,600
Jun 12, 2024	93.20	93.50	92.40	92.92	92.92	1,285,900
Jun 11, 2024	93.50	93.73	92.28	92.69	92.69	812,500
Jun 10, 2024	93.32	94.73	93.05	94.16	94.16	977,100
Jun 07, 2024	93.84	94.61	93.52	93.90	93.90	1,568,000
Jun 06, 2024	94.15	94.35	93.23	93.90	93.90	1,414,600
Jun 06, 2024	0.495 Dividend
Jun 05, 2024	90.58	94.26	90.12	94.15	93.66	2,889,800
Jun 04, 2024	88.90	89.98	88.15	88.68	88.21	2,323,000
Jun 03, 2024	90.00	90.19	87.57	88.31	87.85	2,041,300
May 31, 2024	89.00	89.78	88.51	89.03	88.56	1,962,300
May 30, 2024	89.57	91.06	89.57	90.66	90.18	1,724,600
May 29, 2024	89.50	90.11	89.11	89.56	89.09	1,696,200
May 28, 2024	89.69	91.31	89.65	91.19	90.71	3,510,600
May 24, 2024	91.97	92.19	90.00	90.48	90.00	3,284,400
May 23, 2024	95.00	98.04	94.39	94.74	94.24	2,944,700
May 22, 2024	98.00	100.50	98.00	98.36	97.84	1,624,300
May 21, 2024	101.72	101.90	98.50	98.90	98.38	2,263,400
May 20, 2024	104.00	104.96	103.43	104.73	104.18	1,475,900
May 17, 2024	104.00	107.34	104.00	104.97	104.42	1,697,200
May 16, 2024	101.50	104.76	100.87	104.21	103.66	1,691,400
May 15, 2024	99.90	99.90	97.76	98.76	98.24	1,301,900
May 14, 2024	99.67	99.68	97.88	98.64	98.12	1,407,900
May 13, 2024	99.16	101.22	98.62	99.49	98.97	2,467,300
May 10, 2024	98.61	99.69	97.46	98.53	98.01	772,600
May 09, 2024	99.67	100.71	97.45	98.49	97.97	1,015,700
May 08, 2024	96.08	96.73	95.46	96.63	96.12	1,233,900
May 07, 2024	97.53	97.73	96.36	96.93	96.42	2,192,600
May 06, 2024	103.00	103.22	100.13	101.86	101.32	2,655,800
May 03, 2024	100.25	103.88	99.91	103.02	102.48	2,724,100
May 02, 2024	96.48	99.23	95.91	98.95	98.43	2,104,000
May 01, 2024	93.76	95.54	93.61	94.02	93.53	677,600
Apr 30, 2024	95.05	95.73	93.42	93.47	92.98	1,148,000
Apr 29, 2024	96.43	96.75	95.31	96.63	96.12	1,174,500
Apr 26, 2024	95.58	97.12	95.43	95.99	95.49	1,192,300
Apr 25, 2024	93.14	94.55	92.72	94.12	93.63	547,100
Apr 24, 2024	94.56	94.82	93.41	94.02	93.53	905,900
Apr 23, 2024	93.00	93.58	92.21	93.07	92.58	1,738,900
Apr 22, 2024	93.62	95.36	92.57	94.88	94.38	1,507,000
Apr 19, 2024	92.39	93.64	92.15	93.51	93.02	1,652,200
Apr 18, 2024	91.04	92.73	90.69	92.50	92.01	2,102,200
Apr 17, 2024	90.09	90.40	89.19	89.94	89.47	1,109,900
Apr 16, 2024	91.56	91.71	90.08	90.42	89.94	1,859,500
Apr 15, 2024	93.03	93.47	91.73	92.17	91.69	1,650,900
Apr 12, 2024	95.17	95.17	92.00	92.15	91.67	2,662,100
Apr 11, 2024	98.62	98.87	95.73	97.15	96.64	1,679,000
Apr 10, 2024	99.35	100.30	98.18	99.50	98.98	1,061,700
Apr 09, 2024	100.57	100.75	99.01	100.62	100.09	2,168,600
Apr 08, 2024	97.06	97.15	96.30	96.97	96.46	1,085,500
Apr 05, 2024	96.10	98.25	95.89	96.80	96.29	1,110,200
Apr 04, 2024	97.52	97.75	96.02	96.07	95.56	912,800
Apr 03, 2024	96.81	97.84	95.72	96.75	96.24	1,208,300
Apr 02, 2024	96.01	97.59	95.52	96.85	96.34	1,705,900
Apr 01, 2024	103.47	103.87	98.34	98.71	98.19	3,090,700
Mar 28, 2024	103.72	104.23	103.11	103.47	102.93	1,733,500
Mar 27, 2024	103.00	103.99	102.86	103.69	103.14	847,100
Mar 26, 2024	103.04	104.46	102.56	104.16	103.61	1,102,500
Mar 25, 2024	103.97	104.83	102.56	103.52	102.98	964,300
Mar 22, 2024	106.82	106.82	105.19	105.52	104.97	571,000
Mar 21, 2024	107.06	108.19	106.04	106.84	106.28	907,300
Mar 20, 2024	106.65	107.63	106.25	107.41	106.85	917,000
Mar 19, 2024	104.87	105.63	103.60	105.50	104.95	762,300
Mar 18, 2024	105.99	106.47	104.52	105.76	105.20	1,231,100
Mar 15, 2024	108.12	108.40	106.68	106.93	106.37	1,571,100
Mar 14, 2024	108.72	109.17	106.94	107.53	106.96	1,091,200
Mar 13, 2024	109.10	111.12	109.10	109.93	109.35	1,492,800
Mar 13, 2024	1.08 Dividend
Mar 12, 2024	108.22	109.05	107.75	108.92	107.27	1,662,500
Mar 11, 2024	107.11	108.88	106.86	107.51	105.88	1,370,200
Mar 08, 2024	106.13	106.89	105.23	105.93	104.33	1,584,600
Mar 07, 2024	104.01	106.37	103.92	105.86	104.26	1,351,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,942.91+1,280.03(+1.38%)

NetEase, Inc. (NTES)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,942.91
+1,280.03(+1.38%)