Singapore markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.40-0.70 (-0.78%)
At close: 04:00PM EDT
89.93 +0.53 (+0.59%)
After hours: 07:59PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202389.0490.4688.8489.4089.40695,700
23 Mar 202388.9090.8988.4890.1090.101,561,600
22 Mar 202386.0386.6784.9085.1785.17824,300
21 Mar 202385.5886.2385.0686.0886.08682,900
20 Mar 202384.6186.5884.4785.8785.87987,600
17 Mar 202386.9087.4785.1685.8785.871,193,700
16 Mar 202382.8785.5482.8785.5185.51967,100
15 Mar 202383.7484.8482.5083.8383.831,221,500
14 Mar 202382.9485.3382.6985.3185.31807,600
13 Mar 202382.5484.9282.5483.7783.77906,700
10 Mar 202381.3883.5981.3882.8382.831,026,300
09 Mar 202381.3583.2281.1981.4181.411,651,600
08 Mar 202382.0983.5682.0883.0683.06954,900
08 Mar 20230.27 Dividend
07 Mar 202385.5685.6083.2383.8083.531,957,800
06 Mar 202386.2487.2885.5786.4686.181,012,100
03 Mar 202386.1387.8885.7885.9085.621,381,500
02 Mar 202383.1586.5782.8285.5985.312,833,800
01 Mar 202383.1583.3581.2781.5281.263,741,100
28 Feb 202377.1578.2576.8577.6477.391,531,500
27 Feb 202379.6079.9578.1078.9878.731,490,400
24 Feb 202379.0080.7377.6778.6478.392,801,400
23 Feb 202388.0089.8080.1682.8982.623,580,300
22 Feb 202385.3186.4384.9086.0585.771,588,300
21 Feb 202384.7686.3083.9085.2184.941,882,100
17 Feb 202386.3086.9085.3285.8485.56716,200
16 Feb 202387.4088.9087.1987.8187.531,786,200
15 Feb 202385.5686.5884.8186.3786.091,174,200
14 Feb 202387.3987.3985.9786.7686.481,019,100
13 Feb 202388.3689.0887.7987.8687.581,150,900
10 Feb 202387.7788.5686.6386.7086.42905,100
09 Feb 202390.7091.8088.9089.2088.911,583,900
08 Feb 202390.1290.3487.7688.3688.082,386,000
07 Feb 202389.8190.1187.3288.3288.041,894,000
06 Feb 202387.4288.9887.2888.3688.081,959,400
03 Feb 202391.2691.5589.8589.9089.611,044,100
02 Feb 202390.8991.6889.7090.7390.441,323,500
01 Feb 202391.2892.4589.9691.7791.471,156,300
31 Jan 202389.5789.8088.4088.6188.321,262,500
30 Jan 202389.6290.7089.0889.5889.291,364,700
27 Jan 202391.8492.1490.9691.6591.35815,800
26 Jan 202392.6893.1991.0892.2991.991,071,500
25 Jan 202389.7590.4588.8590.3090.01873,500
24 Jan 202389.8691.2589.6489.9589.66944,400
23 Jan 202389.5691.6389.5090.2889.99911,900
20 Jan 202389.8990.3088.1589.0988.801,358,600
19 Jan 202388.6090.4888.6089.2588.96858,800
18 Jan 202391.3391.9688.4888.5088.211,512,300
17 Jan 202387.1089.8487.0089.0688.773,982,000
13 Jan 202386.2289.4686.0088.3688.082,354,400
12 Jan 202384.0885.4683.5785.2785.001,135,600
11 Jan 202381.4484.8481.3284.1083.833,019,700
10 Jan 202381.1083.0980.9382.6082.331,909,800
09 Jan 202383.0083.2179.4479.5279.262,473,200
06 Jan 202381.2683.0081.1181.5181.252,166,100
05 Jan 202380.5882.7880.2382.0681.801,125,000
04 Jan 202380.5082.9479.4482.5782.302,095,400
03 Jan 202376.2177.9675.3876.4576.202,376,500
30 Dec 202272.5973.9472.0872.6372.401,110,900
29 Dec 202271.8173.4671.4073.1572.911,332,800
28 Dec 202273.7174.3471.3471.6771.441,811,100
27 Dec 202272.1873.9771.9773.1472.901,466,300
23 Dec 202272.1472.7570.5971.0970.861,110,000
22 Dec 202272.9974.0771.6072.1871.951,048,000
21 Dec 202269.9572.6269.7172.2872.051,557,300
20 Dec 202268.1569.7967.9669.7169.491,737,400
19 Dec 202271.3171.7470.3570.9670.731,314,400
16 Dec 202271.3072.0570.2771.3071.079,540,900
15 Dec 202273.5674.9271.0471.3071.072,230,300
14 Dec 202271.1473.6070.8472.9872.742,217,300
13 Dec 202271.6272.8269.4969.9969.761,698,200
12 Dec 202270.0970.4467.9269.3569.131,559,300
09 Dec 202271.2172.0970.0470.1769.941,171,200
08 Dec 202271.5772.9470.8371.2170.981,861,900
07 Dec 202266.3969.5166.3268.4068.181,808,000
06 Dec 202268.9969.3867.2868.2167.991,988,100
05 Dec 202271.3072.4068.3769.0268.802,459,200
02 Dec 202267.5871.8067.4370.9070.672,102,700
01 Dec 202268.9169.3867.3468.2568.031,774,500
01 Dec 20220.435 Dividend
30 Nov 202270.6071.9869.1271.1270.463,378,500
29 Nov 202269.6471.3368.4368.7868.142,446,700
28 Nov 202265.2368.6865.2366.9666.341,591,700
25 Nov 202265.5166.8565.5065.6365.02994,800
23 Nov 202267.0068.0266.2166.6366.011,202,700
22 Nov 202264.0565.7963.2565.5064.891,161,400
21 Nov 202266.0667.0764.9266.2865.661,491,200
18 Nov 202269.0069.0266.3367.4466.812,536,100
17 Nov 202272.6974.9869.4671.0070.344,510,300
16 Nov 202274.7674.9670.7771.3370.673,585,300
15 Nov 202269.6872.6969.3471.6070.933,121,100
14 Nov 202266.0066.8964.5065.2464.631,331,200
11 Nov 202264.5965.5263.9164.7664.161,555,200
10 Nov 202262.1063.3061.8462.2761.691,915,900
09 Nov 202260.7661.1959.0059.2258.671,678,400
08 Nov 202261.0363.0359.6362.1361.551,349,800
07 Nov 202263.7964.6561.7462.6362.051,593,300
04 Nov 202263.5364.2561.4362.5261.943,519,700
03 Nov 202257.3460.1457.3059.1558.601,504,300
02 Nov 202259.7160.9758.9959.2958.742,739,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...