NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

92.50

+2.56

(+2.85%)

At close: 04:00PM EDT

92.27

-0.23

(-0.25%)

After hours:

05:00PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	91.04	92.73	90.72	92.50	92.50	2,100,638
17 Apr 2024	90.09	90.40	89.19	89.94	89.94	1,109,900
16 Apr 2024	91.56	91.71	90.08	90.42	90.42	1,859,500
15 Apr 2024	93.03	93.47	91.73	92.17	92.17	1,650,900
12 Apr 2024	95.17	95.17	92.00	92.15	92.15	2,662,100
11 Apr 2024	98.62	98.87	95.73	97.15	97.15	1,679,000
10 Apr 2024	99.35	100.30	98.18	99.50	99.50	1,061,700
09 Apr 2024	100.57	100.75	99.01	100.62	100.62	2,168,600
08 Apr 2024	97.06	97.15	96.30	96.97	96.97	1,085,500
05 Apr 2024	96.10	98.25	95.89	96.80	96.80	1,110,200
04 Apr 2024	97.52	97.75	96.02	96.07	96.07	912,800
03 Apr 2024	96.81	97.84	95.72	96.75	96.75	1,208,300
02 Apr 2024	96.01	97.59	95.52	96.85	96.85	1,705,900
01 Apr 2024	103.47	103.87	98.34	98.71	98.71	3,090,700
28 Mar 2024	103.72	104.23	103.11	103.47	103.47	1,733,500
27 Mar 2024	103.00	103.99	102.86	103.69	103.69	847,100
26 Mar 2024	103.04	104.46	102.56	104.16	104.16	1,102,500
25 Mar 2024	103.97	104.83	102.56	103.52	103.52	964,300
22 Mar 2024	106.82	106.82	105.19	105.52	105.52	571,000
21 Mar 2024	107.06	108.19	106.04	106.84	106.84	907,300
20 Mar 2024	106.65	107.63	106.25	107.41	107.41	917,000
19 Mar 2024	104.87	105.63	103.60	105.50	105.50	762,300
18 Mar 2024	105.99	106.47	104.52	105.76	105.76	1,231,100
15 Mar 2024	108.12	108.40	106.68	106.93	106.93	1,571,100
14 Mar 2024	108.72	109.17	106.94	107.53	107.53	1,091,200
13 Mar 2024	109.10	111.12	109.10	109.93	109.93	1,492,800
13 Mar 2024	1.08 Dividend
12 Mar 2024	108.22	109.05	107.75	108.92	107.84	1,662,500
11 Mar 2024	107.11	108.88	106.86	107.51	106.44	1,370,200
08 Mar 2024	106.13	106.89	105.23	105.93	104.88	1,584,600
07 Mar 2024	104.01	106.37	103.92	105.86	104.81	1,351,900
06 Mar 2024	107.00	107.44	102.17	103.58	102.55	4,607,500
05 Mar 2024	106.60	107.33	104.67	105.94	104.89	1,619,400
04 Mar 2024	111.90	111.93	108.02	108.88	107.80	2,592,300
01 Mar 2024	110.00	112.00	109.51	110.49	109.39	1,557,200
29 Feb 2024	109.05	113.50	106.77	107.92	106.85	3,556,200
28 Feb 2024	113.65	113.77	112.00	112.28	111.17	1,664,200
27 Feb 2024	111.90	114.50	111.19	113.14	112.02	2,121,600
26 Feb 2024	108.30	108.48	107.02	107.48	106.41	1,015,500
23 Feb 2024	108.72	109.50	107.52	108.65	107.57	715,400
22 Feb 2024	107.77	109.43	107.19	108.84	107.76	1,162,100
21 Feb 2024	109.23	109.23	106.28	106.89	105.83	2,527,600
20 Feb 2024	108.08	109.22	106.80	107.64	106.57	1,619,600
16 Feb 2024	109.61	109.90	107.75	107.76	106.69	769,300
15 Feb 2024	107.58	108.14	106.77	107.79	106.72	925,100
14 Feb 2024	106.49	107.62	105.89	107.57	106.50	746,300
13 Feb 2024	106.57	106.70	104.20	104.60	103.56	1,055,100
12 Feb 2024	107.39	108.77	107.32	108.05	106.98	1,404,500
09 Feb 2024	106.07	106.79	104.16	106.62	105.56	611,600
08 Feb 2024	105.81	106.03	104.34	104.69	103.65	1,103,100
07 Feb 2024	103.98	106.41	103.90	106.34	105.29	1,030,100
06 Feb 2024	105.29	107.61	104.27	107.37	106.31	2,500,400
05 Feb 2024	100.42	101.24	100.17	100.67	99.67	1,309,900
02 Feb 2024	98.97	99.86	98.19	98.83	97.85	1,177,600
01 Feb 2024	100.29	101.76	100.14	100.90	99.90	1,281,200
31 Jan 2024	96.90	98.66	96.76	97.64	96.67	1,344,800
30 Jan 2024	96.33	98.56	96.33	97.56	96.59	1,426,500
29 Jan 2024	102.32	102.39	98.25	99.29	98.31	2,307,000
26 Jan 2024	102.20	102.58	101.02	102.26	101.25	1,337,100
25 Jan 2024	102.00	103.63	101.19	103.50	102.47	2,671,700
24 Jan 2024	101.65	102.67	99.50	100.22	99.23	3,306,200
23 Jan 2024	96.53	98.45	96.36	98.04	97.07	3,643,900
22 Jan 2024	88.14	91.30	88.08	90.90	90.00	2,733,600
19 Jan 2024	89.45	91.82	88.66	91.70	90.79	3,343,500
18 Jan 2024	88.54	89.67	87.84	89.44	88.55	2,322,500
17 Jan 2024	86.00	88.39	85.80	88.37	87.49	3,357,100
16 Jan 2024	89.53	91.75	89.27	89.55	88.66	2,892,100
12 Jan 2024	89.78	91.20	89.78	91.06	90.16	1,133,500
11 Jan 2024	90.00	90.80	89.40	90.42	89.52	1,611,100
10 Jan 2024	89.70	90.14	88.93	88.96	88.08	1,251,000
09 Jan 2024	89.67	89.77	88.90	89.44	88.55	1,599,400
08 Jan 2024	88.77	90.53	88.07	90.11	89.22	2,823,200
05 Jan 2024	93.70	93.71	91.18	91.19	90.29	3,146,400
04 Jan 2024	94.52	96.33	93.91	95.87	94.92	2,112,200
03 Jan 2024	93.62	96.54	92.52	96.21	95.26	3,158,800
02 Jan 2024	92.00	92.97	91.41	92.47	91.55	3,103,700
29 Dec 2023	91.95	94.13	91.26	93.16	92.24	5,088,600
28 Dec 2023	89.94	91.22	89.15	89.30	88.41	3,372,100
27 Dec 2023	88.52	89.47	87.11	87.63	86.76	7,497,500
26 Dec 2023	92.20	94.46	91.16	92.20	91.29	8,078,200
22 Dec 2023	82.00	90.46	81.30	87.64	86.77	21,186,700
21 Dec 2023	103.61	104.43	102.68	104.41	103.37	1,164,900
20 Dec 2023	103.16	103.90	102.01	102.06	101.05	1,285,600
19 Dec 2023	103.37	104.86	103.06	103.22	102.20	1,163,000
18 Dec 2023	102.58	103.04	101.80	102.91	101.89	1,068,700
15 Dec 2023	104.78	104.78	102.71	102.89	101.87	1,901,900
14 Dec 2023	105.19	105.22	103.53	104.44	103.40	1,878,700
13 Dec 2023	107.50	107.99	105.36	106.93	105.87	1,239,200
12 Dec 2023	105.88	106.80	105.10	106.67	105.61	889,500
11 Dec 2023	104.80	105.67	104.57	105.02	103.98	1,740,600
08 Dec 2023	104.80	105.26	104.13	104.54	103.50	1,101,100
07 Dec 2023	104.89	105.12	104.17	104.76	103.72	2,022,200
06 Dec 2023	104.97	105.41	102.45	102.56	101.54	1,521,100
05 Dec 2023	101.18	103.42	100.69	102.73	101.71	2,588,900
04 Dec 2023	106.70	106.70	103.88	104.18	103.15	1,992,000
01 Dec 2023	112.01	112.64	109.11	109.38	108.30	1,968,600
30 Nov 2023	113.37	113.72	111.26	113.48	112.35	1,262,200
30 Nov 2023	0.495 Dividend
29 Nov 2023	113.37	114.59	113.32	113.62	112.00	771,700
28 Nov 2023	114.17	115.00	113.34	114.21	112.58	1,043,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,795.43-40.61(-0.34%)

NZD/USD0.5899-0.0006(-0.11%)

NZD/EUR0.5543-0.0002(-0.04%)

ALL ORDS7,811.30-87.60(-1.11%)

ASX 2007,555.40-86.70(-1.14%)

OIL82.50-0.23(-0.28%)

NetEase, Inc. (NTES)

NZX 50
11,795.43
-40.61(-0.34%)

NZD/USD
0.5899
-0.0006(-0.11%)

NZD/EUR
0.5543
-0.0002(-0.04%)

ALL ORDS
7,811.30
-87.60(-1.11%)

ASX 200
7,555.40
-86.70(-1.14%)

OIL
82.50
-0.23(-0.28%)