Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202292.8095.5692.5193.4793.471,354,900
Jun 30, 202291.9093.4590.3193.3693.361,936,800
Jun 29, 202292.2793.5991.8892.5292.522,017,300
Jun 28, 202296.1696.7492.6693.7293.722,075,400
Jun 27, 202297.0097.6594.9595.8895.882,309,700
Jun 24, 202292.8393.7191.9393.6093.602,027,000
Jun 23, 202291.7192.8389.9390.8690.861,830,500
Jun 22, 202289.3793.3789.0191.6691.661,983,800
Jun 21, 202291.2793.3390.3392.0192.013,219,000
Jun 17, 202296.9897.2092.8193.1793.175,158,700
Jun 16, 202297.8198.2093.7094.7794.772,987,100
Jun 15, 2022102.93103.54100.00102.80102.802,716,700
Jun 14, 2022103.34107.08102.45105.15105.152,224,400
Jun 13, 2022103.48103.9699.84101.34101.342,388,300
Jun 10, 2022108.00108.77105.62105.65105.653,569,900
Jun 09, 2022104.61105.91103.69103.76103.762,113,400
Jun 08, 2022107.00107.19104.32106.84106.842,363,900
Jun 07, 2022103.32103.60101.09103.50103.501,864,500
Jun 07, 20220.322 Dividend
Jun 06, 2022106.29107.24102.59103.77103.451,585,800
Jun 03, 2022103.08103.09101.35102.39102.071,009,200
Jun 02, 2022101.50105.37100.94104.36104.042,050,400
Jun 01, 2022103.44103.7798.50100.76100.452,350,600
May 31, 2022106.70107.15103.18103.73103.412,891,900
May 27, 2022103.11104.09101.43104.00103.682,422,700
May 26, 202299.00102.3498.77101.49101.183,060,800
May 25, 202297.8599.4395.3497.4997.192,410,000
May 24, 202299.2099.3893.7895.4195.112,260,700
May 23, 202297.0097.1894.0297.0496.741,978,600
May 20, 202297.9999.6194.9196.8796.572,145,300
May 19, 202295.1897.0094.7795.3595.052,530,800
May 18, 202294.6596.1293.0793.5893.291,984,500
May 17, 202296.8997.8893.1394.6094.311,704,100
May 16, 202293.2494.9792.3593.2592.961,296,600
May 13, 202290.6093.0590.6092.4692.172,028,700
May 12, 202285.7689.4484.4687.9687.692,143,100
May 11, 202288.7691.4287.3687.8487.572,256,200
May 10, 202288.3389.7886.0288.0087.732,404,000
May 09, 202286.4387.2684.2084.5284.262,421,600
May 06, 202290.1590.9288.1988.4188.141,618,500
May 05, 202292.4993.4989.2191.1990.912,258,300
May 04, 202294.4697.3293.5096.9896.682,049,700
May 03, 202295.6096.9794.1895.9595.651,509,200
May 02, 202294.0197.2693.3094.2994.002,249,200
Apr 29, 202296.0099.3295.1895.3395.032,744,600
Apr 28, 202290.6691.8589.3491.2991.011,622,600
Apr 27, 202288.6292.1888.1389.0688.781,725,300
Apr 26, 202288.0789.4587.2687.4887.211,646,100
Apr 25, 202284.9088.9484.7888.3788.102,359,100
Apr 22, 202286.8191.2585.3685.8685.593,198,700
Apr 21, 202288.0689.4485.5385.7085.431,509,300
Apr 20, 202292.3292.5288.1288.9788.691,667,400
Apr 19, 202290.8793.7390.0593.6593.361,207,100
Apr 18, 202293.1194.0391.1293.4893.191,044,600
Apr 14, 202295.1895.4493.6395.0694.771,314,200
Apr 13, 202293.5497.4292.4395.6995.391,536,800
Apr 12, 202296.4396.6691.9792.2491.951,329,700
Apr 11, 2022101.18101.1894.8095.0194.724,117,400
Apr 08, 202292.6895.0992.2793.0492.751,146,000
Apr 07, 202293.7594.8792.6992.9792.681,599,500
Apr 06, 202295.3195.8792.8694.8394.541,503,700
Apr 05, 202296.7297.2895.2196.1695.861,266,800
Apr 04, 202299.4499.5396.5898.0797.772,226,100
Apr 01, 202296.3199.9895.4495.8195.512,726,600
Mar 31, 202290.8591.7988.3889.6989.411,888,000
Mar 30, 202292.0694.2691.5792.0291.731,441,900
Mar 29, 202295.0298.5093.1493.9293.631,808,800
Mar 28, 202295.3896.8692.1993.8293.532,492,700
Mar 25, 202290.2793.8090.2793.6693.371,814,300
Mar 24, 202293.0593.7890.1692.1691.873,343,900
Mar 23, 202294.5398.2693.2695.4795.172,160,900
Mar 22, 202294.7096.8591.3494.7194.423,414,300
Mar 21, 202286.9091.0386.2888.9188.632,525,100
Mar 18, 202285.5191.9484.7190.1889.907,726,100
Mar 17, 202288.8990.0082.0685.1084.845,472,100
Mar 16, 202287.6594.1483.0593.3193.029,234,300
Mar 15, 202269.5275.7969.2074.2474.014,652,000
Mar 14, 202271.2875.7868.6271.5371.316,159,000
Mar 11, 202282.9284.2778.7579.0978.844,742,700
Mar 10, 202284.0084.0076.9581.7381.485,597,700
Mar 10, 20220.405 Dividend
Mar 09, 202286.8391.7686.2988.5887.903,654,700
Mar 08, 202282.2287.2181.4084.7184.063,444,500
Mar 07, 202285.2986.7781.5381.8181.183,106,600
Mar 04, 202285.1486.7484.3585.5084.843,246,200
Mar 03, 202292.2692.7085.8986.5485.884,564,100
Mar 02, 202293.4493.4489.5692.3891.673,437,100
Mar 01, 202295.2799.1392.5293.4992.773,260,000
Feb 28, 202297.0097.8193.3995.3494.613,117,700
Feb 25, 202294.2099.9793.7799.7298.963,659,100
Feb 24, 202288.0092.9087.5092.8092.093,068,600
Feb 23, 202293.9395.7991.1991.5690.863,715,300
Feb 22, 202295.3896.1889.5091.3790.674,846,700
Feb 18, 202299.2299.5397.0098.5297.772,557,800
Feb 17, 2022100.69102.7599.6199.8499.081,941,400
Feb 16, 2022100.31100.9598.90100.2199.441,754,400
Feb 15, 202298.97100.0597.8899.8899.111,212,700
Feb 14, 202297.6498.5596.9697.9997.242,191,500
Feb 11, 2022102.91102.9698.5899.0498.281,958,800
Feb 10, 2022104.14106.76102.71103.30102.512,089,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...