Australia markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.94-0.99 (-0.94%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2021105.27105.48102.11103.94103.941,517,600
08 Apr 2021104.62106.15104.18104.93104.931,091,000
07 Apr 2021103.33104.29100.50103.39103.392,474,500
06 Apr 2021105.54107.66105.14107.27107.271,038,000
05 Apr 2021107.50107.50104.01105.54105.54838,000
01 Apr 2021107.22109.65106.47106.60106.601,468,200
31 Mar 2021103.79105.60103.06103.26103.262,176,700
30 Mar 2021102.72103.70100.90102.90102.901,566,400
29 Mar 2021102.40104.21101.42103.09103.092,216,500
26 Mar 2021101.78104.6499.40103.94103.942,799,200
25 Mar 2021100.91103.40100.61101.55101.552,479,500
24 Mar 2021106.06106.50102.30102.69102.692,032,800
23 Mar 2021108.50108.53106.39106.53106.531,742,400
22 Mar 2021109.30112.00109.30110.06110.062,114,800
19 Mar 2021104.85109.69104.73109.07109.074,599,500
18 Mar 2021105.42105.96104.62104.99104.992,130,800
17 Mar 2021107.76108.74104.93108.26108.262,803,100
16 Mar 2021107.90109.87107.43108.30108.301,657,800
15 Mar 2021106.64107.64105.38107.08107.081,160,900
12 Mar 2021106.49108.08105.07107.95107.951,575,700
11 Mar 2021110.29111.02108.32108.39108.392,736,000
11 Mar 20210.06 Dividend
10 Mar 2021112.36113.10105.21105.70105.642,754,400
09 Mar 2021105.51111.15104.20110.68110.624,183,900
08 Mar 2021105.72106.87101.75102.08102.022,911,500
05 Mar 2021107.56109.09105.20108.26108.202,453,200
04 Mar 2021106.22109.25104.96106.26106.203,131,800
03 Mar 2021109.84111.63106.69107.23107.173,011,900
02 Mar 2021111.41113.18109.78110.13110.073,323,100
01 Mar 2021111.48111.49108.19110.59110.533,668,700
26 Feb 2021108.00110.29104.26109.85109.795,242,000
25 Feb 2021114.77114.81107.22108.66108.604,536,500
24 Feb 2021114.24118.34112.15117.50117.434,499,000
23 Feb 2021114.98120.83112.45120.25120.182,640,000
22 Feb 2021120.17121.00117.41117.46117.392,767,700
19 Feb 2021124.78126.58122.72123.89123.821,797,000
18 Feb 2021121.50124.78118.85124.32124.252,196,800
17 Feb 2021126.10128.57123.62126.90126.831,890,000
16 Feb 2021128.53129.55125.36126.98126.912,738,800
12 Feb 2021131.18133.23130.57132.12132.041,047,900
11 Feb 2021132.36134.33131.89132.47132.39979,200
10 Feb 2021133.20133.20127.48131.05130.981,825,600
09 Feb 2021130.81133.75129.90132.42132.343,759,800
08 Feb 2021124.80126.86123.52124.13124.062,012,000
05 Feb 2021122.13126.00121.75124.02123.952,139,600
04 Feb 2021121.08122.89120.83122.28122.212,499,800
03 Feb 2021122.75123.65121.46122.93122.861,524,800
02 Feb 2021120.45123.49120.12123.37123.302,316,300
01 Feb 2021116.20119.63116.20118.25118.181,525,700
29 Jan 2021114.76116.86113.47114.99114.922,952,000
28 Jan 2021117.94118.16115.10117.24117.172,182,000
27 Jan 2021119.54122.33118.33119.09119.022,043,500
26 Jan 2021122.29122.84120.12121.93121.861,923,000
25 Jan 2021125.84128.38123.50124.29124.224,031,400
22 Jan 2021114.69117.56113.79116.76116.691,829,700
21 Jan 2021115.00116.09113.25116.03115.962,981,300
20 Jan 2021112.73113.58111.07112.95112.892,511,700
19 Jan 2021107.74110.37107.54110.10110.042,234,100
15 Jan 2021105.33106.70104.13105.08105.021,308,400
14 Jan 2021108.49108.53104.64104.77104.713,573,700
13 Jan 2021105.60107.79105.51107.05106.992,723,300
12 Jan 2021108.75110.07106.06107.45107.392,397,900
11 Jan 2021111.00111.97109.04109.20109.143,377,700
08 Jan 2021111.62114.80110.83114.57114.503,377,800
07 Jan 2021104.84112.75104.70111.89111.834,522,300
06 Jan 202199.96105.8099.96103.61103.553,650,000
05 Jan 202196.93101.8696.81101.57101.512,934,200
04 Jan 202196.0698.1395.3096.7496.692,159,100
31 Dec 202096.0597.0494.9395.7795.721,383,700
30 Dec 202094.9096.7994.2295.9395.881,919,400
29 Dec 202092.3295.0092.3293.4493.392,141,100
28 Dec 202092.6593.3990.1891.1391.081,698,700
24 Dec 202091.5593.0090.9592.6692.61646,300
23 Dec 202092.8093.2890.7292.5892.53904,000
22 Dec 202093.0493.4091.4992.5092.451,259,400
21 Dec 202092.5694.6992.5692.9392.882,257,600
18 Dec 202091.9195.4691.9094.7994.746,555,500
17 Dec 202090.8291.9989.8190.8990.842,936,000
16 Dec 202086.7588.7586.6188.3988.342,813,000
15 Dec 202087.0687.3084.8085.5885.533,455,300
14 Dec 202087.4187.9085.6586.8886.832,105,700
11 Dec 202087.2989.5087.2488.2688.212,438,600
10 Dec 202088.0688.0786.2287.3787.322,472,600
09 Dec 202091.0191.5688.5989.0188.962,985,400
08 Dec 202091.2091.8290.2691.6191.561,957,900
07 Dec 202089.1491.1488.8289.4189.363,041,600
04 Dec 202089.0090.1587.0887.3887.332,285,200
03 Dec 202087.9588.6487.5287.8387.781,822,700
03 Dec 20200.195 Dividend
02 Dec 202089.5789.7787.1488.1387.892,339,700
01 Dec 202090.7191.3989.4389.9889.731,983,700
30 Nov 202093.1393.1590.1390.3790.123,213,800
27 Nov 202093.5193.9592.1693.3493.081,407,100
25 Nov 202095.5296.2592.6193.8093.543,324,600
24 Nov 202097.0098.4096.5897.5297.254,046,400
23 Nov 202094.6895.7493.4394.7994.532,978,600
20 Nov 202091.0294.0891.0293.5193.253,583,000
19 Nov 202087.2590.5087.0089.2288.974,215,200
18 Nov 202087.2988.0684.8885.5085.263,358,800
17 Nov 202087.7388.4585.8886.8586.612,396,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...