Canada Markets open in 8 hrs 24 mins

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.90+2.65 (+3.88%)
At close: 04:00PM EST
71.02 +0.12 (+0.17%)
After hours: 07:47PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 202267.5871.8067.4370.9070.902,102,400
Dec 01, 202268.9169.3867.3468.2568.251,774,500
Nov 30, 202270.6071.9869.1271.1271.123,377,200
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, 202269.0069.0266.3367.4467.442,535,400
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, 202264.5965.5263.9164.7664.761,553,000
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
Nov 04, 202263.5364.2561.4362.5262.523,519,700
Nov 03, 202257.3460.1457.3059.1559.151,504,300
Nov 02, 202259.7160.9758.9959.2959.292,739,200
Nov 01, 202259.3560.1658.0259.5759.572,916,100
Oct 31, 202255.0156.5854.7255.6255.621,865,100
Oct 28, 202254.1255.5453.8655.4155.412,436,000
Oct 27, 202257.2958.6156.1856.7256.721,889,000
Oct 26, 202257.3659.9557.2358.8258.824,070,900
Oct 25, 202257.9859.4557.0857.3257.322,865,400
Oct 24, 202255.6057.2453.0956.2856.285,906,400
Oct 21, 202260.7162.7560.4862.4362.433,790,500
Oct 20, 202264.3867.2663.0364.6964.693,485,100
Oct 19, 202268.7669.4966.8567.0467.041,285,300
Oct 18, 202272.6873.1769.8470.6870.681,231,700
Oct 17, 202269.6472.6969.6471.1771.171,471,900
Oct 14, 202270.7271.2367.8268.6068.601,434,900
Oct 13, 202268.3071.8567.7871.1771.171,187,200
Oct 12, 202272.2973.5871.5371.8971.891,163,900
Oct 11, 202273.6774.0071.5872.8872.881,655,100
Oct 10, 202277.2777.3974.9975.1675.161,107,200
Oct 07, 202278.6479.2077.3878.0278.02863,100
Oct 06, 202280.1181.5079.7079.8079.801,133,000
Oct 05, 202280.1581.7879.2980.1180.11787,700
Oct 04, 202278.1181.1577.6979.9279.921,270,700
Oct 03, 202275.1377.0875.0376.4676.461,080,800
Sept 30, 202275.3176.7675.1575.6075.601,218,600
Sept 29, 202275.3776.0574.4175.1875.181,602,800
Sept 28, 202276.3078.4776.1178.0578.051,334,700
Sept 27, 202278.5180.0477.4877.9777.97927,000
Sept 26, 202277.9679.1177.8077.8877.881,170,500
Sept 23, 202277.8578.0876.2677.5577.551,418,000
Sept 22, 202279.8881.1378.9578.9578.951,045,500
Sept 21, 202280.9781.8679.1979.7679.761,601,000
Sept 20, 202283.4685.0483.2483.9883.981,025,200
Sept 19, 202281.3982.8680.8782.8082.80938,700
Sept 16, 202283.8684.1182.1582.7182.712,214,000
Sept 15, 202284.9685.5983.9684.2084.201,308,500
Sept 14, 202286.6287.2084.6985.4285.421,916,900
Sept 13, 202287.2288.8386.8187.3987.391,762,600
Sept 12, 202287.5188.0486.5587.4687.461,202,700
Sept 09, 202286.9088.6386.5787.4987.49902,900
Sept 08, 202284.3485.6283.1085.5085.501,594,300
Sept 07, 202285.9087.4685.7287.2287.221,123,300
Sept 06, 202288.1989.2286.6986.7986.79950,000
Sept 02, 202289.5689.9588.2688.5288.521,197,400
Sept 01, 202288.4489.5087.4488.1388.131,574,500
Aug 31, 202290.5291.7988.3288.5188.511,755,000
Aug 30, 202287.3488.3186.0886.9586.951,281,200
Aug 29, 202288.9490.2087.3987.5587.551,046,000
Aug 26, 202295.8196.2189.8290.0690.062,063,500
Aug 25, 202290.8792.9289.8292.1892.181,689,100
Aug 24, 202286.1689.8886.0688.1988.19840,600
Aug 23, 202286.6087.9985.8287.5587.551,392,200
Aug 22, 202285.8487.5085.5485.7285.722,186,300
Aug 19, 202285.4285.8284.2484.7084.701,540,100
Aug 18, 202294.8194.9985.0186.1186.113,301,900
Aug 17, 202292.1392.9891.2991.5891.581,413,400
Aug 16, 202291.0093.5391.0093.1893.181,534,100
Aug 15, 202290.5392.7790.2492.4392.431,010,000
Aug 12, 202289.2592.0389.2591.8891.881,121,900
Aug 11, 202291.4593.2790.8391.5291.52946,200
Aug 10, 202287.8989.9787.8989.8289.821,139,100
Aug 09, 202289.0090.1388.5589.3889.38950,600
Aug 08, 202288.9890.5788.5389.4689.461,206,700
Aug 05, 202287.4189.2087.3088.9888.981,259,100
Aug 04, 202289.5290.2787.6089.0089.001,709,900
Aug 03, 202290.6091.3288.7290.5190.512,182,900
Aug 02, 202288.0091.9086.9390.6090.602,081,500
Aug 01, 202290.3691.6188.3891.5491.541,815,000
Jul 29, 202292.0994.0791.3392.9892.982,106,600
Jul 28, 202295.7297.7894.5096.1296.121,619,500
Jul 27, 202295.5496.9094.8696.1196.111,330,100
Jul 26, 202296.9998.6693.5794.3394.331,751,600
Jul 25, 202295.2697.7294.6596.8196.811,952,500
Jul 22, 202296.7798.3294.2995.0595.051,661,400
Jul 21, 202298.73101.9298.6599.9999.992,821,300
Jul 20, 202291.7594.3790.3594.1994.193,209,200
Jul 19, 202289.3891.6988.6090.1790.171,722,300
Jul 18, 202288.6289.6887.5687.7687.761,598,500
Jul 15, 202286.4886.9183.2186.4386.431,396,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...