Singapore markets close in 5 hours 13 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.48+2.13 (+2.33%)
At close: 04:00PM EDT
93.70 +0.22 (+0.24%)
After hours: 07:57PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202493.1494.5093.1493.4893.481,183,900
19 Jul 202491.2691.8890.6191.3591.351,387,600
18 Jul 202493.1893.2292.2192.5692.561,267,700
17 Jul 202493.3893.8592.4292.9492.94639,100
16 Jul 202492.9293.1791.8792.9792.971,207,400
15 Jul 202492.3794.3592.3193.7493.742,050,800
12 Jul 202492.6493.5391.9392.8892.881,239,100
11 Jul 202491.2092.9491.0491.8291.821,210,100
10 Jul 202491.0191.5890.0990.1390.132,025,500
09 Jul 202492.4594.1092.0993.5493.541,768,700
08 Jul 202491.3892.2090.6191.7391.731,692,700
05 Jul 202493.2094.1691.2791.9691.962,061,700
03 Jul 202495.5896.6295.4495.9295.92484,300
02 Jul 202496.1596.1593.3693.9693.961,305,200
01 Jul 202496.4396.7695.9496.4696.461,624,500
28 Jun 202495.3096.3295.0095.5895.581,954,900
27 Jun 202496.0696.9395.5196.0696.061,787,900
26 Jun 202496.0096.7894.9596.7496.742,495,600
25 Jun 202490.0593.5790.0093.0493.042,147,100
24 Jun 202489.5092.0789.2191.1791.171,759,700
21 Jun 202490.0090.0889.0389.7389.731,764,200
20 Jun 202491.1391.5990.4191.5391.531,255,000
18 Jun 202490.0091.2689.4190.6390.631,248,400
17 Jun 202492.7092.8991.8892.4792.471,286,300
14 Jun 202491.0392.7891.0392.5492.541,351,600
13 Jun 202492.4093.5091.8992.2392.23943,600
12 Jun 202493.2093.5092.4092.9292.921,285,900
11 Jun 202493.5093.7392.2892.6992.69812,500
10 Jun 202493.3294.7393.0594.1694.16977,100
07 Jun 202493.8494.6193.5293.9093.901,568,000
06 Jun 202494.1594.3593.2393.9093.901,414,600
06 Jun 20240.495 Dividend
05 Jun 202490.5894.2690.1294.1593.662,889,800
04 Jun 202488.9089.9888.1588.6888.212,323,000
03 Jun 202490.0090.1987.5788.3187.852,041,300
31 May 202489.0089.7888.5189.0388.561,962,300
30 May 202489.5791.0689.5790.6690.181,724,600
29 May 202489.5090.1189.1189.5689.091,696,200
28 May 202489.6991.3189.6591.1990.713,510,600
24 May 202491.9792.1990.0090.4890.003,284,400
23 May 202495.0098.0494.3994.7494.242,944,700
22 May 202498.00100.5098.0098.3697.841,624,300
21 May 2024101.72101.9098.5098.9098.382,263,400
20 May 2024104.00104.96103.43104.73104.181,475,900
17 May 2024104.00107.34104.00104.97104.421,697,200
16 May 2024101.50104.76100.87104.21103.661,691,400
15 May 202499.9099.9097.7698.7698.241,301,900
14 May 202499.6799.6897.8898.6498.121,407,900
13 May 202499.16101.2298.6299.4998.972,467,300
10 May 202498.6199.6997.4698.5398.01772,600
09 May 202499.67100.7197.4598.4997.971,015,700
08 May 202496.0896.7395.4696.6396.121,233,900
07 May 202497.5397.7396.3696.9396.422,192,600
06 May 2024103.00103.22100.13101.86101.322,655,800
03 May 2024100.25103.8899.91103.02102.482,724,100
02 May 202496.4899.2395.9198.9598.432,104,000
01 May 202493.7695.5493.6194.0293.53677,600
30 Apr 202495.0595.7393.4293.4792.981,148,000
29 Apr 202496.4396.7595.3196.6396.121,174,500
26 Apr 202495.5897.1295.4395.9995.491,192,300
25 Apr 202493.1494.5592.7294.1293.63547,100
24 Apr 202494.5694.8293.4194.0293.53905,900
23 Apr 202493.0093.5892.2193.0792.581,738,900
22 Apr 202493.6295.3692.5794.8894.381,507,000
19 Apr 202492.3993.6492.1593.5193.021,652,200
18 Apr 202491.0492.7390.6992.5092.012,102,200
17 Apr 202490.0990.4089.1989.9489.471,109,900
16 Apr 202491.5691.7190.0890.4289.941,859,500
15 Apr 202493.0393.4791.7392.1791.691,650,900
12 Apr 202495.1795.1792.0092.1591.672,662,100
11 Apr 202498.6298.8795.7397.1596.641,679,000
10 Apr 202499.35100.3098.1899.5098.981,061,700
09 Apr 2024100.57100.7599.01100.62100.092,168,600
08 Apr 202497.0697.1596.3096.9796.461,085,500
05 Apr 202496.1098.2595.8996.8096.291,110,200
04 Apr 202497.5297.7596.0296.0795.56912,800
03 Apr 202496.8197.8495.7296.7596.241,208,300
02 Apr 202496.0197.5995.5296.8596.341,705,900
01 Apr 2024103.47103.8798.3498.7198.193,090,700
28 Mar 2024103.72104.23103.11103.47102.931,733,500
27 Mar 2024103.00103.99102.86103.69103.14847,100
26 Mar 2024103.04104.46102.56104.16103.611,102,500
25 Mar 2024103.97104.83102.56103.52102.98964,300
22 Mar 2024106.82106.82105.19105.52104.97571,000
21 Mar 2024107.06108.19106.04106.84106.28907,300
20 Mar 2024106.65107.63106.25107.41106.85917,000
19 Mar 2024104.87105.63103.60105.50104.95762,300
18 Mar 2024105.99106.47104.52105.76105.201,231,100
15 Mar 2024108.12108.40106.68106.93106.371,571,100
14 Mar 2024108.72109.17106.94107.53106.961,091,200
13 Mar 2024109.10111.12109.10109.93109.351,492,800
13 Mar 20241.08 Dividend
12 Mar 2024108.22109.05107.75108.92107.271,662,500
11 Mar 2024107.11108.88106.86107.51105.881,370,200
08 Mar 2024106.13106.89105.23105.93104.331,584,600
07 Mar 2024104.01106.37103.92105.86104.261,351,900
06 Mar 2024107.00107.44102.17103.58102.014,607,500
05 Mar 2024106.60107.33104.67105.94104.341,619,400
04 Mar 2024111.90111.93108.02108.88107.232,592,300
01 Mar 2024110.00112.00109.51110.49108.821,557,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...