Australia markets closed

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.22+8.46 (+7.25%)
As of 12:22PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2021125.84128.38123.71125.22125.222,300,145
22 Jan 2021114.69117.56113.79116.76116.761,828,300
21 Jan 2021115.00116.09113.25116.03116.032,981,300
20 Jan 2021112.73113.58111.07112.95112.952,511,700
19 Jan 2021107.74110.37107.54110.10110.102,234,100
15 Jan 2021105.33106.70104.13105.08105.081,308,400
14 Jan 2021108.49108.53104.64104.77104.773,573,700
13 Jan 2021105.60107.79105.51107.05107.052,723,300
12 Jan 2021108.75110.07106.06107.45107.452,397,900
11 Jan 2021111.00111.97109.04109.20109.203,377,700
08 Jan 2021111.62114.80110.83114.57114.573,377,800
07 Jan 2021104.84112.75104.70111.89111.894,522,300
06 Jan 202199.96105.8099.96103.61103.613,650,000
05 Jan 202196.93101.8696.81101.57101.572,934,200
04 Jan 202196.0698.1395.3096.7496.742,159,100
31 Dec 202096.0597.0494.9395.7795.771,383,700
30 Dec 202094.9096.7994.2295.9395.931,919,400
29 Dec 202092.3295.0092.3293.4493.442,141,100
28 Dec 202092.6593.3990.1891.1391.131,698,700
24 Dec 202091.5593.0090.9592.6692.66646,300
23 Dec 202092.8093.2890.7292.5892.58904,000
22 Dec 202093.0493.4091.4992.5092.501,259,400
21 Dec 202092.5694.6992.5692.9392.932,257,600
18 Dec 202091.9195.4691.9094.7994.796,555,500
17 Dec 202090.8291.9989.8190.8990.892,936,000
16 Dec 202086.7588.7586.6188.3988.392,813,000
15 Dec 202087.0687.3084.8085.5885.583,455,300
14 Dec 202087.4187.9085.6586.8886.882,105,700
11 Dec 202087.2989.5087.2488.2688.262,438,600
10 Dec 202088.0688.0786.2287.3787.372,472,600
09 Dec 202091.0191.5688.5989.0189.012,985,400
08 Dec 202091.2091.8290.2691.6191.611,957,900
07 Dec 202089.1491.1488.8289.4189.413,041,600
04 Dec 202089.0090.1587.0887.3887.382,285,200
03 Dec 202087.9588.6487.5287.8387.831,822,700
03 Dec 20200.195 Dividend
02 Dec 202089.5789.7787.1488.1387.932,339,700
01 Dec 202090.7191.3989.4389.9889.781,983,700
30 Nov 202093.1393.1590.1390.3790.173,213,800
27 Nov 202093.5193.9592.1693.3493.131,407,100
25 Nov 202095.5296.2592.6193.8093.593,324,600
24 Nov 202097.0098.4096.5897.5297.304,046,400
23 Nov 202094.6895.7493.4394.7994.582,978,600
20 Nov 202091.0294.0891.0293.5193.303,583,000
19 Nov 202087.2590.5087.0089.2289.024,215,200
18 Nov 202087.2988.0684.8885.5085.313,358,800
17 Nov 202087.7388.4585.8886.8586.662,396,400
16 Nov 202087.8888.4886.1887.1086.912,264,200
13 Nov 202089.2389.7687.2788.2788.072,510,400
12 Nov 202090.8991.5286.8687.3487.153,367,800
11 Nov 202088.3990.6688.1689.5989.392,603,700
10 Nov 202087.9090.2085.4087.5587.363,366,100
09 Nov 202091.3691.6387.8087.8487.653,560,000
06 Nov 202091.9192.3189.7792.0491.841,908,600
05 Nov 202096.1096.1089.8891.5891.383,422,000
04 Nov 202089.8294.2588.8293.6893.473,539,400
03 Nov 202082.9386.7082.9385.9185.722,354,000
02 Nov 202086.2586.3882.9484.3384.142,574,400
30 Oct 202087.0587.6685.9186.7986.601,998,900
29 Oct 202087.3189.6287.0188.2188.012,007,900
28 Oct 202087.6089.1885.9686.2486.052,363,500
27 Oct 202087.1689.0786.1788.4288.221,650,100
26 Oct 202085.3186.7985.1786.7186.521,164,200
23 Oct 202087.4387.5284.9885.8785.682,272,300
22 Oct 202088.2689.5087.1487.5787.382,082,700
21 Oct 202088.1089.3887.7088.2488.041,497,300
20 Oct 202088.0889.0187.1088.3788.172,297,700
19 Oct 202089.2090.3487.1387.3587.162,385,400
16 Oct 202088.9989.9987.9188.5288.321,990,100
15 Oct 202088.0588.6686.3888.3388.132,069,500
14 Oct 202091.4691.4689.4089.5789.372,207,100
13 Oct 202090.4091.8490.0190.8790.672,128,600
12 Oct 202091.7992.8890.8591.5091.302,458,700
09 Oct 202089.3091.0989.0390.6090.401,703,500
08 Oct 202086.5088.9485.0488.4288.222,616,300
07 Oct 202089.6089.9986.1086.9486.753,037,100
06 Oct 202090.1491.1089.2289.3989.191,708,500
05 Oct 202089.8090.9589.1690.6290.421,484,200
02 Oct 202091.2892.0988.1289.1088.901,648,300
02 Oct 20205:1 Stock split
01 Oct 202091.8193.2190.9692.7292.511,709,500
30 Sep 202089.8091.5288.8390.9390.732,325,500
29 Sep 202092.9192.9189.9390.1589.952,863,500
28 Sep 202094.1794.1791.4892.7992.582,600,500
25 Sep 202093.1595.0192.8894.4394.221,684,000
24 Sep 202093.3894.9392.6094.0493.832,289,500
23 Sep 202096.1996.6094.0794.2093.992,004,000
22 Sep 202096.0197.1494.9296.8696.641,728,000
21 Sep 202092.8796.1092.7395.9895.773,453,000
18 Sep 202097.0497.3992.3693.2193.014,514,000
17 Sep 202092.1994.3992.0094.0093.792,491,500
16 Sep 202095.7896.1494.2094.8694.651,858,500
15 Sep 202094.0095.8694.0095.5095.281,388,500
14 Sep 202092.6794.2192.1593.0992.881,713,000
11 Sep 202092.1592.8290.3291.1490.941,422,500
10 Sep 202093.6295.2091.4091.9091.702,071,500
09 Sep 202093.5695.2593.1294.4094.191,922,000
08 Sep 202092.7793.9391.3091.5591.353,175,500
04 Sep 202095.7797.6893.3797.0596.843,203,000
03 Sep 202097.8197.9995.1797.0796.853,251,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...