Australia Markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
484.53+3.70 (+0.77%)
As of 9:38AM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
06 Aug 2020485.64485.64482.51484.53484.5366,635
05 Aug 2020480.12487.11477.40480.83480.83393,700
04 Aug 2020467.17479.78467.17479.78479.78614,100
03 Aug 2020463.93471.87463.93468.99468.99514,200
31 Jul 2020453.94459.55450.40458.42458.42514,600
30 Jul 2020451.08454.66448.03451.22451.22459,000
29 Jul 2020450.28457.85449.36452.40452.40570,400
28 Jul 2020444.10457.17444.10450.28450.28382,000
27 Jul 2020451.79455.23448.33451.91451.91545,000
24 Jul 2020441.45448.71434.02448.33448.33841,500
23 Jul 2020465.30465.54452.17455.42455.42601,800
22 Jul 2020467.58472.85462.12465.11465.11531,200
21 Jul 2020479.98486.05469.05471.86471.86554,100
20 Jul 2020459.99473.91457.00470.89470.89457,900
17 Jul 2020453.08458.54451.24457.27457.27560,200
16 Jul 2020457.98458.26446.58450.00450.00859,000
15 Jul 2020480.57480.57470.94472.21472.21723,700
14 Jul 2020461.92476.97458.85476.05476.05785,200
13 Jul 2020485.52492.48474.44476.99476.99964,300
10 Jul 2020491.01492.00473.86484.46484.461,373,000
09 Jul 2020494.23503.27478.00483.26483.262,171,800
08 Jul 2020452.85455.99448.69454.56454.56967,600
07 Jul 2020439.39449.69437.59444.29444.29937,100
06 Jul 2020440.65449.22436.16440.04440.041,037,100
02 Jul 2020436.80437.69429.46430.91430.91861,900
01 Jul 2020428.02431.77425.01427.74427.74703,600
30 Jun 2020434.42437.78426.77429.38429.38612,400
29 Jun 2020435.07435.07426.37432.64432.64601,600
26 Jun 2020436.43441.80433.15438.05438.05595,100
25 Jun 2020432.03438.60428.49436.06436.06631,300
24 Jun 2020437.00441.87423.54437.46437.46993,500
23 Jun 2020425.00437.86423.22435.07435.071,445,200
22 Jun 2020416.50418.21410.06418.20418.20578,000
19 Jun 2020415.99418.84408.27413.21413.21944,200
18 Jun 2020409.55414.86406.88409.30409.30545,600
17 Jun 2020415.90417.08406.15407.37407.371,035,000
16 Jun 2020424.31424.31409.70412.66412.66980,200
15 Jun 2020404.98415.62401.78413.20413.20986,900
12 Jun 2020415.55418.65403.84409.48409.481,408,500
11 Jun 2020411.18415.76403.40411.44411.443,017,300
10 Jun 2020413.68426.88404.50424.98424.981,668,000
09 Jun 2020408.00414.28403.23409.54409.54814,000
08 Jun 2020425.00425.97404.08409.13409.131,356,200
05 Jun 2020414.89427.33410.18425.37425.371,536,200
04 Jun 2020415.22424.01401.26405.01405.011,555,900
03 Jun 2020420.20425.00412.07414.58414.581,395,100
02 Jun 2020398.90416.46392.01408.65408.651,530,600
01 Jun 2020389.86397.83371.43397.59397.591,236,700
29 May 2020368.48383.75361.01382.90382.901,108,600
28 May 2020375.00375.88365.60366.25366.25844,400
27 May 2020386.13387.58375.00377.10377.10841,200
26 May 2020382.10395.40381.24386.34386.34900,000
22 May 2020384.39385.25365.40372.25372.251,247,000
21 May 2020388.60402.07387.88401.76401.76824,000
20 May 2020389.00399.49381.87390.31390.311,526,500
19 May 2020385.01399.83380.85395.69395.691,283,200
18 May 2020385.00385.99373.69381.88381.88690,800
15 May 2020368.92374.87368.20374.41374.41557,200
14 May 2020358.86372.55358.86372.03372.03613,700
13 May 2020364.90375.98363.53370.97370.97937,600
12 May 2020359.38367.14358.22360.65360.65510,100
11 May 2020360.25365.09355.26356.11356.11502,900
08 May 2020353.92361.51353.86359.77359.77444,900
07 May 2020344.84349.25342.92347.32347.32423,800
06 May 2020341.02349.36340.20342.00342.00363,700
05 May 2020341.79347.55337.43339.23339.23645,000
04 May 2020330.75334.33327.02329.58329.58556,600
01 May 2020338.69340.62324.42325.34325.34698,200
30 Apr 2020349.60353.90339.89344.96344.96739,700
29 Apr 2020352.35358.75347.54353.38353.38547,200
28 Apr 2020360.80363.95350.79353.37353.37753,300
27 Apr 2020356.40362.80352.37359.24359.24531,000
24 Apr 2020347.53349.32339.93348.95348.95383,500
23 Apr 2020350.99350.99339.60342.86342.86574,200
22 Apr 2020351.18351.62345.17348.67348.67487,300
21 Apr 2020345.38351.38337.07344.40344.40534,200
20 Apr 2020346.06353.81345.40348.83348.83552,600
17 Apr 2020365.00367.52342.83348.64348.64787,800
16 Apr 2020351.10363.47350.12362.21362.21871,100
15 Apr 2020338.20350.77338.20349.82349.82361,100
14 Apr 2020347.48350.53340.42341.86341.86653,900
13 Apr 2020326.26339.86325.57338.54338.54784,000
09 Apr 2020327.57331.37321.00327.35327.35580,300
08 Apr 2020329.39331.15322.19325.32325.32579,000
07 Apr 2020340.11341.39326.05326.97326.97922,500
06 Apr 2020335.95338.62322.24337.60337.60711,000
03 Apr 2020326.21337.67324.04325.00325.00798,000
02 Apr 2020320.00331.59320.00331.12331.12512,800
01 Apr 2020311.77333.14310.01323.38323.38921,400
31 Mar 2020311.81321.49307.17320.96320.96912,100
30 Mar 2020301.36311.01300.93306.91306.91842,200
27 Mar 2020305.10308.00300.01301.35301.35695,200
26 Mar 2020313.74323.64312.07317.94317.94856,000
25 Mar 2020323.38326.71307.00307.90307.90992,100
24 Mar 2020309.21328.00303.03323.83323.831,077,400
23 Mar 2020291.72306.84285.24298.80298.801,030,000
20 Mar 2020300.99313.42282.94285.06285.061,304,100
19 Mar 2020270.69300.05270.69291.18291.181,236,900
18 Mar 2020282.13289.17265.86270.43270.431,373,300
17 Mar 2020289.03302.00281.49295.77295.771,051,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...