UK markets open in 7 hours

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.90-5.83 (-5.57%)
At close: 04:00PM EDT
99.23 +0.33 (+0.33%)
After hours: 07:55PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024101.72101.9098.5098.9098.902,262,434
20 May 2024104.00104.96103.43104.73104.731,475,900
17 May 2024104.00107.34104.00104.97104.971,697,200
16 May 2024101.50104.76100.87104.21104.211,691,400
15 May 202499.9099.9097.7698.7698.761,301,900
14 May 202499.6799.6897.8898.6498.641,407,900
13 May 202499.16101.2298.6299.4999.492,467,300
10 May 202498.6199.6997.4698.5398.53772,600
09 May 202499.67100.7197.4598.4998.491,015,700
08 May 202496.0896.7395.4696.6396.631,233,900
07 May 202497.5397.7396.3696.9396.932,192,600
06 May 2024103.00103.22100.13101.86101.862,655,800
03 May 2024100.25103.8899.91103.02103.022,724,100
02 May 202496.4899.2395.9198.9598.952,104,000
01 May 202493.7695.5493.6194.0294.02677,600
30 Apr 202495.0595.7393.4293.4793.471,148,000
29 Apr 202496.4396.7595.3196.6396.631,174,500
26 Apr 202495.5897.1295.4395.9995.991,192,300
25 Apr 202493.1494.5592.7294.1294.12547,100
24 Apr 202494.5694.8293.4194.0294.02905,900
23 Apr 202493.0093.5892.2193.0793.071,738,900
22 Apr 202493.6295.3692.5794.8894.881,507,000
19 Apr 202492.3993.6492.1593.5193.511,652,200
18 Apr 202491.0492.7390.6992.5092.502,102,200
17 Apr 202490.0990.4089.1989.9489.941,109,900
16 Apr 202491.5691.7190.0890.4290.421,859,500
15 Apr 202493.0393.4791.7392.1792.171,650,900
12 Apr 202495.1795.1792.0092.1592.152,662,100
11 Apr 202498.6298.8795.7397.1597.151,679,000
10 Apr 202499.35100.3098.1899.5099.501,061,700
09 Apr 2024100.57100.7599.01100.62100.622,168,600
08 Apr 202497.0697.1596.3096.9796.971,085,500
05 Apr 202496.1098.2595.8996.8096.801,110,200
04 Apr 202497.5297.7596.0296.0796.07912,800
03 Apr 202496.8197.8495.7296.7596.751,208,300
02 Apr 202496.0197.5995.5296.8596.851,705,900
01 Apr 2024103.47103.8798.3498.7198.713,090,700
28 Mar 2024103.72104.23103.11103.47103.471,733,500
27 Mar 2024103.00103.99102.86103.69103.69847,100
26 Mar 2024103.04104.46102.56104.16104.161,102,500
25 Mar 2024103.97104.83102.56103.52103.52964,300
22 Mar 2024106.82106.82105.19105.52105.52571,000
21 Mar 2024107.06108.19106.04106.84106.84907,300
20 Mar 2024106.65107.63106.25107.41107.41917,000
19 Mar 2024104.87105.63103.60105.50105.50762,300
18 Mar 2024105.99106.47104.52105.76105.761,231,100
15 Mar 2024108.12108.40106.68106.93106.931,571,100
14 Mar 2024108.72109.17106.94107.53107.531,091,200
13 Mar 2024109.10111.12109.10109.93109.931,492,800
13 Mar 20241.08 Dividend
12 Mar 2024108.22109.05107.75108.92107.841,662,500
11 Mar 2024107.11108.88106.86107.51106.441,370,200
08 Mar 2024106.13106.89105.23105.93104.881,584,600
07 Mar 2024104.01106.37103.92105.86104.811,351,900
06 Mar 2024107.00107.44102.17103.58102.554,607,500
05 Mar 2024106.60107.33104.67105.94104.891,619,400
04 Mar 2024111.90111.93108.02108.88107.802,592,300
01 Mar 2024110.00112.00109.51110.49109.391,557,200
29 Feb 2024109.05113.50106.77107.92106.853,556,200
28 Feb 2024113.65113.77112.00112.28111.171,664,200
27 Feb 2024111.90114.50111.19113.14112.022,121,600
26 Feb 2024108.30108.48107.02107.48106.411,015,500
23 Feb 2024108.72109.50107.52108.65107.57715,400
22 Feb 2024107.77109.43107.19108.84107.761,162,100
21 Feb 2024109.23109.23106.28106.89105.832,527,600
20 Feb 2024108.08109.22106.80107.64106.571,619,600
16 Feb 2024109.61109.90107.75107.76106.69769,300
15 Feb 2024107.58108.14106.77107.79106.72925,100
14 Feb 2024106.49107.62105.89107.57106.50746,300
13 Feb 2024106.57106.70104.20104.60103.561,055,100
12 Feb 2024107.39108.77107.32108.05106.981,404,500
09 Feb 2024106.07106.79104.16106.62105.56611,600
08 Feb 2024105.81106.03104.34104.69103.651,103,100
07 Feb 2024103.98106.41103.90106.34105.291,030,100
06 Feb 2024105.29107.61104.27107.37106.312,500,400
05 Feb 2024100.42101.24100.17100.6799.671,309,900
02 Feb 202498.9799.8698.1998.8397.851,177,600
01 Feb 2024100.29101.76100.14100.9099.901,281,200
31 Jan 202496.9098.6696.7697.6496.671,344,800
30 Jan 202496.3398.5696.3397.5696.591,426,500
29 Jan 2024102.32102.3998.2599.2998.312,307,000
26 Jan 2024102.20102.58101.02102.26101.251,337,100
25 Jan 2024102.00103.63101.19103.50102.472,671,700
24 Jan 2024101.65102.6799.50100.2299.233,306,200
23 Jan 202496.5398.4596.3698.0497.073,643,900
22 Jan 202488.1491.3088.0890.9090.002,733,600
19 Jan 202489.4591.8288.6691.7090.793,343,500
18 Jan 202488.5489.6787.8489.4488.552,322,500
17 Jan 202486.0088.3985.8088.3787.493,357,100
16 Jan 202489.5391.7589.2789.5588.662,892,100
12 Jan 202489.7891.2089.7891.0690.161,133,500
11 Jan 202490.0090.8089.4090.4289.521,611,100
10 Jan 202489.7090.1488.9388.9688.081,251,000
09 Jan 202489.6789.7788.9089.4488.551,599,400
08 Jan 202488.7790.5388.0790.1189.222,823,200
05 Jan 202493.7093.7191.1891.1990.293,146,400
04 Jan 202494.5296.3393.9195.8794.922,112,200
03 Jan 202493.6296.5492.5296.2195.263,158,800
02 Jan 202492.0092.9791.4192.4791.553,103,700
29 Dec 202391.9594.1391.2693.1692.245,088,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...