UK Markets open in 5 hrs 35 mins

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.87+1.52 (+1.59%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202299.2099.3893.7895.4195.412,260,700
23 May 202297.0097.1894.0297.0497.041,978,600
20 May 202297.9999.6194.9196.8796.872,145,300
19 May 202295.1897.0094.7795.3595.352,530,800
18 May 202294.6596.1293.0793.5893.581,984,500
17 May 202296.8997.8893.1394.6094.601,704,100
16 May 202293.2494.9792.3593.2593.251,296,600
13 May 202290.6093.0590.6092.4692.462,028,200
12 May 202285.7689.4484.4687.9687.962,143,100
11 May 202288.7691.4287.3687.8487.842,256,200
10 May 202288.3389.7886.0288.0088.002,404,000
09 May 202286.4387.2684.2084.5284.522,421,600
06 May 202290.1590.9288.1988.4188.411,618,500
05 May 202292.4993.4989.2191.1991.192,258,300
04 May 202294.4697.3293.5096.9896.982,049,700
03 May 202295.6096.9794.1895.9595.951,509,200
02 May 202294.0197.2693.3094.2994.292,249,200
29 Apr 202296.0099.3295.1895.3395.332,744,000
28 Apr 202290.6691.8589.3491.2991.291,622,600
27 Apr 202288.6292.1888.1389.0689.061,725,300
26 Apr 202288.0789.4587.2687.4887.481,646,100
25 Apr 202284.9088.9484.7888.3788.372,359,100
22 Apr 202286.8191.2585.3685.8685.863,198,700
21 Apr 202288.0689.4485.5385.7085.701,509,300
20 Apr 202292.3292.5288.1288.9788.971,667,400
19 Apr 202290.8793.7390.0593.6593.651,207,100
18 Apr 202293.1194.0391.1293.4893.481,044,600
14 Apr 202295.1895.4493.6395.0695.061,314,200
13 Apr 202293.5497.4292.4395.6995.691,536,800
12 Apr 202296.4396.6691.9792.2492.241,329,700
11 Apr 2022101.18101.1894.8095.0195.014,117,400
08 Apr 202292.6895.0992.2793.0493.041,146,000
07 Apr 202293.7594.8792.6992.9792.971,599,500
06 Apr 202295.3195.8792.8694.8394.831,503,700
05 Apr 202296.7297.2895.2196.1696.161,266,800
04 Apr 202299.4499.5396.5898.0798.072,226,100
01 Apr 202296.3199.9895.4495.8195.812,726,600
31 Mar 202290.8591.7988.3889.6989.691,888,000
30 Mar 202292.0694.2691.5792.0292.021,441,900
29 Mar 202295.0298.5093.1493.9293.921,808,800
28 Mar 202295.3896.8692.1993.8293.822,492,700
25 Mar 202290.2793.8090.2793.6693.661,814,300
24 Mar 202293.0593.7890.1692.1692.163,343,900
23 Mar 202294.5398.2693.2695.4795.472,160,900
22 Mar 202294.7096.8591.3494.7194.713,414,300
21 Mar 202286.9091.0386.2888.9188.912,525,100
18 Mar 202285.5191.9484.7190.1890.187,726,100
17 Mar 202288.8990.0082.0685.1085.105,472,100
16 Mar 202287.6594.1483.0593.3193.319,234,300
15 Mar 202269.5275.7969.2074.2474.244,652,000
14 Mar 202271.2875.7868.6271.5371.536,159,000
11 Mar 202282.9284.2778.7579.0979.094,742,700
10 Mar 202284.0084.0076.9581.7381.735,597,700
09 Mar 202286.8391.7686.2988.5888.583,654,700
08 Mar 202282.2287.2181.4084.7184.713,444,500
07 Mar 202285.2986.7781.5381.8181.813,106,600
04 Mar 202285.1486.7484.3585.5085.503,246,200
03 Mar 202292.2692.7085.8986.5486.544,564,100
02 Mar 202293.4493.4489.5692.3892.383,437,100
01 Mar 202295.2799.1392.5293.4993.493,260,000
28 Feb 202297.0097.8193.3995.3495.343,117,700
25 Feb 202294.2099.9793.7799.7299.723,659,100
24 Feb 202288.0092.9087.5092.8092.803,068,600
23 Feb 202293.9395.7991.1991.5691.563,715,300
22 Feb 202295.3896.1889.5091.3791.374,846,700
18 Feb 202299.2299.5397.0098.5298.522,557,800
17 Feb 2022100.69102.7599.6199.8499.841,941,400
16 Feb 2022100.31100.9598.90100.21100.211,754,400
15 Feb 202298.97100.0597.8899.8899.881,212,700
14 Feb 202297.6498.5596.9697.9997.992,191,500
11 Feb 2022102.91102.9698.5899.0499.041,958,800
10 Feb 2022104.14106.76102.71103.30103.302,089,900
09 Feb 2022105.61108.11103.91107.86107.862,635,400
08 Feb 202299.00104.3898.11103.64103.642,511,400
07 Feb 202299.97100.9298.9599.0999.091,732,900
04 Feb 202298.50101.3298.19100.60100.601,716,200
03 Feb 2022100.99102.2299.93100.13100.131,154,700
02 Feb 2022102.00103.14100.11101.86101.861,273,200
01 Feb 2022102.45103.40100.89102.12102.121,158,200
31 Jan 202298.19103.4298.01103.36103.361,997,700
28 Jan 202295.1596.4492.9696.4096.401,715,200
27 Jan 202296.2497.4694.0294.5494.542,406,900
26 Jan 202299.99100.4595.7996.7696.762,671,600
25 Jan 202295.3199.4195.1598.6298.622,138,600
24 Jan 202295.7396.0091.7395.2995.293,683,800
21 Jan 2022102.63104.1396.6396.9996.995,040,200
20 Jan 2022107.19108.28103.15103.36103.364,062,400
19 Jan 2022104.32105.35102.78103.46103.461,404,100
18 Jan 2022102.26104.08101.00101.74101.741,979,900
14 Jan 2022102.15104.40101.90103.36103.361,208,900
13 Jan 2022103.27104.43100.78101.17101.171,867,900
12 Jan 2022107.95108.19103.21106.01106.012,340,800
11 Jan 2022101.00105.30100.26103.64103.641,977,200
10 Jan 2022100.54100.9697.71100.10100.103,221,600
07 Jan 202298.90101.6798.5499.7199.712,502,700
06 Jan 202296.6998.6995.5297.2297.221,308,500
05 Jan 202295.9298.5195.3795.4695.461,607,700
04 Jan 202299.2299.2296.1697.6097.602,304,500
03 Jan 2022101.42101.7198.73100.64100.641,251,400
31 Dec 2021101.70103.51100.96101.78101.781,719,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...