Australia markets open in 4 hours 1 minute

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.17+0.30 (+0.35%)
As of 2:58PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202085.3186.7885.1886.1786.17821,269
23 Oct 202087.4387.5284.9885.8785.872,269,100
22 Oct 202088.2689.5087.1487.5787.572,082,700
21 Oct 202088.1089.3887.7088.2488.241,497,300
20 Oct 202088.0889.0187.1088.3788.372,297,700
19 Oct 202089.2090.3487.1387.3587.352,385,400
16 Oct 202088.9989.9987.9188.5288.521,990,100
15 Oct 202088.0588.6686.3888.3388.332,069,500
14 Oct 202091.4691.4689.4089.5789.572,207,100
13 Oct 202090.4091.8490.0190.8790.872,128,600
12 Oct 202091.7992.8890.8591.5091.502,458,700
09 Oct 202089.3091.0989.0390.6090.601,703,500
08 Oct 202086.5088.9485.0488.4288.422,616,300
07 Oct 202089.6089.9986.1086.9486.943,037,100
06 Oct 202090.1491.1089.2289.3989.391,708,500
05 Oct 202089.8090.9589.1690.6290.621,484,200
02 Oct 202091.2892.0988.1289.1089.101,648,300
02 Oct 20205:1 Stock split
01 Oct 202091.8193.2190.9692.7292.721,709,500
30 Sep 202089.8091.5288.8390.9390.932,325,500
29 Sep 202092.9192.9189.9390.1590.152,863,500
28 Sep 202094.1794.1791.4892.7992.792,600,500
25 Sep 202093.1595.0192.8894.4394.431,684,000
24 Sep 202093.3894.9392.6094.0494.042,289,500
23 Sep 202096.1996.6094.0794.2094.202,004,000
22 Sep 202096.0197.1494.9296.8696.861,728,000
21 Sep 202092.8796.1092.7395.9895.983,453,000
18 Sep 202097.0497.3992.3693.2193.214,514,000
17 Sep 202092.1994.3992.0094.0094.002,491,500
16 Sep 202095.7896.1494.2094.8694.861,858,500
15 Sep 202094.0095.8694.0095.5095.501,388,500
14 Sep 202092.6794.2192.1593.0993.091,713,000
11 Sep 202092.1592.8290.3291.1491.141,422,500
10 Sep 202093.6295.2091.4091.9091.902,071,500
09 Sep 202093.5695.2593.1294.4094.401,922,000
08 Sep 202092.7793.9391.3091.5591.553,175,500
04 Sep 202095.7797.6893.3797.0597.053,203,000
03 Sep 202097.8197.9995.1797.0797.073,251,000
02 Sep 202099.54100.8698.4698.7298.722,520,500
01 Sep 202098.0799.0596.2098.3698.363,646,500
31 Aug 202098.3499.6097.1297.4497.443,741,500
28 Aug 2020101.81103.00100.65100.83100.833,001,500
27 Aug 2020103.50103.50101.35102.38102.382,438,000
26 Aug 2020102.60103.53101.88102.80102.802,667,500
26 Aug 20200.297 Dividend
25 Aug 202099.96103.1099.43102.83102.543,111,000
24 Aug 202098.0099.7697.7498.5898.291,837,500
21 Aug 202095.5597.1295.1297.0096.721,397,500
20 Aug 202095.0095.9794.6295.8695.581,608,500
19 Aug 202096.0096.2094.0595.1494.872,110,000
18 Aug 202096.0096.7295.4295.9695.691,801,500
17 Aug 202092.6195.4692.5594.9194.641,728,000
14 Aug 202093.0293.6291.6792.2892.011,921,000
13 Aug 202093.3694.0090.3492.9792.713,587,000
12 Aug 202091.2295.3991.2294.9194.632,615,000
11 Aug 202092.1992.3190.4090.9090.642,277,500
10 Aug 202092.8993.2090.6691.2891.012,718,500
07 Aug 202094.2094.9192.2693.3093.033,555,000
06 Aug 202097.1397.3995.6696.4196.133,436,000
05 Aug 202096.0297.4295.4896.1795.891,968,500
04 Aug 202093.4395.9693.4395.9695.683,070,500
03 Aug 202092.7994.3792.7993.8093.532,571,000
31 Jul 202090.7991.9190.0891.6891.422,573,000
30 Jul 202090.2290.9389.6190.2489.982,295,000
29 Jul 202090.0691.5789.8790.4890.222,852,000
28 Jul 202088.8291.4388.8290.0689.801,910,000
27 Jul 202090.3691.0589.6790.3890.122,725,000
24 Jul 202088.2989.7486.8089.6789.414,207,500
23 Jul 202093.0693.1190.4391.0890.823,009,000
22 Jul 202093.5294.5792.4293.0292.752,656,000
21 Jul 202096.0097.2193.8194.3794.102,770,500
20 Jul 202092.0094.7891.4094.1893.912,289,500
17 Jul 202090.6291.7190.2591.4591.192,801,000
16 Jul 202091.6091.6589.3290.0089.744,295,000
15 Jul 202096.1196.1194.1994.4494.173,618,500
14 Jul 202092.3895.3991.7795.2194.943,926,000
13 Jul 202097.1098.5094.8995.4095.124,821,500
10 Jul 202098.2098.4094.7796.8996.616,865,000
09 Jul 202098.85100.6595.6096.6596.3710,859,000
08 Jul 202090.5791.2089.7490.9190.654,838,000
07 Jul 202087.8889.9487.5288.8688.604,685,500
06 Jul 202088.1389.8487.2388.0187.755,185,500
02 Jul 202087.3687.5485.8986.1885.934,309,500
01 Jul 202085.6086.3585.0085.5585.303,518,000
30 Jun 202086.8887.5685.3585.8885.633,062,000
29 Jun 202087.0187.0185.2786.5386.283,008,000
26 Jun 202087.2988.3686.6387.6187.362,975,500
25 Jun 202086.4187.7285.7087.2186.963,156,500
24 Jun 202087.4088.3784.7187.4987.244,967,500
23 Jun 202085.0087.5784.6487.0186.767,226,000
22 Jun 202083.3083.6482.0183.6483.402,890,000
19 Jun 202083.2083.7781.6582.6482.404,721,000
18 Jun 202081.9182.9781.3881.8681.622,728,000
17 Jun 202083.1883.4281.2381.4781.245,175,000
16 Jun 202084.8684.8681.9482.5382.294,901,000
15 Jun 202081.0083.1280.3682.6482.404,934,500
12 Jun 202083.1183.7380.7781.9081.667,045,500
11 Jun 202082.2483.1580.6882.2982.0515,086,500
11 Jun 20200.232 Dividend
10 Jun 202082.7485.3880.9085.0084.528,340,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...