Advertisement
U.S. markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
103.47-0.22 (-0.21%)
At close: 04:00PM EDT
103.50 +0.03 (+0.03%)
After hours: 07:48PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024103.72104.23103.11103.47103.471,733,500
Mar 27, 2024103.00103.99102.86103.69103.69847,100
Mar 26, 2024103.04104.46102.56104.16104.161,102,500
Mar 25, 2024103.97104.83102.56103.52103.52964,300
Mar 22, 2024106.82106.82105.19105.52105.52571,000
Mar 21, 2024107.06108.19106.04106.84106.84907,300
Mar 20, 2024106.65107.63106.25107.41107.41917,000
Mar 19, 2024104.87105.63103.60105.50105.50762,300
Mar 18, 2024105.99106.47104.52105.76105.761,231,100
Mar 15, 2024108.12108.40106.68106.93106.931,571,100
Mar 14, 2024108.72109.17106.94107.53107.531,091,200
Mar 13, 2024109.10111.12109.10109.93109.931,492,800
Mar 13, 20241.08 Dividend
Mar 12, 2024108.22109.05107.75108.92107.841,662,500
Mar 11, 2024107.11108.88106.86107.51106.441,370,200
Mar 08, 2024106.13106.89105.23105.93104.881,584,600
Mar 07, 2024104.01106.37103.92105.86104.811,351,900
Mar 06, 2024107.00107.44102.17103.58102.554,607,500
Mar 05, 2024106.60107.33104.67105.94104.891,619,400
Mar 04, 2024111.90111.93108.02108.88107.802,592,300
Mar 01, 2024110.00112.00109.51110.49109.391,557,200
Feb 29, 2024109.05113.50106.77107.92106.853,556,200
Feb 28, 2024113.65113.77112.00112.28111.171,664,200
Feb 27, 2024111.90114.50111.19113.14112.022,121,600
Feb 26, 2024108.30108.48107.02107.48106.411,015,500
Feb 23, 2024108.72109.50107.52108.65107.57715,400
Feb 22, 2024107.77109.43107.19108.84107.761,162,100
Feb 21, 2024109.23109.23106.28106.89105.832,527,600
Feb 20, 2024108.08109.22106.80107.64106.571,619,600
Feb 16, 2024109.61109.90107.75107.76106.69769,300
Feb 15, 2024107.58108.14106.77107.79106.72925,100
Feb 14, 2024106.49107.62105.89107.57106.50746,300
Feb 13, 2024106.57106.70104.20104.60103.561,055,100
Feb 12, 2024107.39108.77107.32108.05106.981,404,500
Feb 09, 2024106.07106.79104.16106.62105.56611,600
Feb 08, 2024105.81106.03104.34104.69103.651,103,100
Feb 07, 2024103.98106.41103.90106.34105.291,030,100
Feb 06, 2024105.29107.61104.27107.37106.312,500,400
Feb 05, 2024100.42101.24100.17100.6799.671,309,900
Feb 02, 202498.9799.8698.1998.8397.851,177,600
Feb 01, 2024100.29101.76100.14100.9099.901,281,200
Jan 31, 202496.9098.6696.7697.6496.671,344,800
Jan 30, 202496.3398.5696.3397.5696.591,426,500
Jan 29, 2024102.32102.3998.2599.2998.312,307,000
Jan 26, 2024102.20102.58101.02102.26101.251,337,100
Jan 25, 2024102.00103.63101.19103.50102.472,671,700
Jan 24, 2024101.65102.6799.50100.2299.233,306,200
Jan 23, 202496.5398.4596.3698.0497.073,643,900
Jan 22, 202488.1491.3088.0890.9090.002,733,600
Jan 19, 202489.4591.8288.6691.7090.793,343,500
Jan 18, 202488.5489.6787.8489.4488.552,322,500
Jan 17, 202486.0088.3985.8088.3787.493,357,100
Jan 16, 202489.5391.7589.2789.5588.662,892,100
Jan 12, 202489.7891.2089.7891.0690.161,133,500
Jan 11, 202490.0090.8089.4090.4289.521,611,100
Jan 10, 202489.7090.1488.9388.9688.081,251,000
Jan 09, 202489.6789.7788.9089.4488.551,599,400
Jan 08, 202488.7790.5388.0790.1189.222,823,200
Jan 05, 202493.7093.7191.1891.1990.293,146,400
Jan 04, 202494.5296.3393.9195.8794.922,112,200
Jan 03, 202493.6296.5492.5296.2195.263,158,800
Jan 02, 202492.0092.9791.4192.4791.553,103,700
Dec 29, 202391.9594.1391.2693.1692.245,088,600
Dec 28, 202389.9491.2289.1589.3088.413,372,100
Dec 27, 202388.5289.4787.1187.6386.767,497,500
Dec 26, 202392.2094.4691.1692.2091.298,078,200
Dec 22, 202382.0090.4681.3087.6486.7721,186,700
Dec 21, 2023103.61104.43102.68104.41103.371,164,900
Dec 20, 2023103.16103.90102.01102.06101.051,285,600
Dec 19, 2023103.37104.86103.06103.22102.201,163,000
Dec 18, 2023102.58103.04101.80102.91101.891,068,700
Dec 15, 2023104.78104.78102.71102.89101.871,901,900
Dec 14, 2023105.19105.22103.53104.44103.401,878,700
Dec 13, 2023107.50107.99105.36106.93105.871,239,200
Dec 12, 2023105.88106.80105.10106.67105.61889,500
Dec 11, 2023104.80105.67104.57105.02103.981,740,600
Dec 08, 2023104.80105.26104.13104.54103.501,101,100
Dec 07, 2023104.89105.12104.17104.76103.722,022,200
Dec 06, 2023104.97105.41102.45102.56101.541,521,100
Dec 05, 2023101.18103.42100.69102.73101.712,588,900
Dec 04, 2023106.70106.70103.88104.18103.151,992,000
Dec 01, 2023112.01112.64109.11109.38108.301,968,600
Nov 30, 2023113.37113.72111.26113.48112.351,262,200
Nov 30, 20230.495 Dividend
Nov 29, 2023113.37114.59113.32113.62112.00771,700
Nov 28, 2023114.17115.00113.34114.21112.581,043,300
Nov 27, 2023113.01115.10112.84114.30112.671,596,600
Nov 24, 2023112.49115.43112.36115.41113.771,576,000
Nov 22, 2023117.00117.47115.93116.76115.10859,800
Nov 21, 2023115.25116.71114.80116.48114.821,014,100
Nov 20, 2023116.14118.90115.36118.47116.781,205,800
Nov 17, 2023116.25117.77115.08117.14115.472,057,400
Nov 16, 2023111.20114.72109.50112.35110.752,773,200
Nov 15, 2023116.00116.33114.07115.08113.441,824,800
Nov 14, 2023114.28115.16112.85114.28112.651,336,400
Nov 13, 2023114.93116.00114.31115.13113.49837,300
Nov 10, 2023112.40114.23112.32113.88112.26592,200
Nov 09, 2023112.68114.79112.41112.97111.36853,600
Nov 08, 2023111.65112.75111.33112.12110.52515,400
Nov 07, 2023111.55112.23110.83111.82110.23705,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...