NetEase, Inc. (NTES) NASDAQ

116.96

-0.8619(-0.73%)

Updated at March 09 10:44AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 06, 2026117.57117.82117.82119.13117.041.54M
March 05, 2026114.68113.99113.99116.46112.891.43M
March 04, 2026117.28117.08117.08117.72115.91.41M
March 03, 2026111.83115.56115.56116.27111.481.86M
March 02, 2026114.19115.19115.19115.22113.15960,745
February 27, 2026114.21114.97114.97115.18113.83914,099
February 26, 2026113.19115.44115.44115.451131.15M
February 25, 2026114.03115.62115.62115.92113.81963,439
February 24, 2026115.19117.18117.18117.29114.87477,945
February 23, 2026116.66116.33116.33117.39116.16496,862
February 20, 2026115.48118.41118.41118.84115.02955,642
February 19, 2026120119.16119.16120118.86449,978
February 18, 2026120.41119.69119.69120.66119.22437,500
February 17, 2026119.48119.5119.5120.66118.85501,295
February 13, 2026118.64120.61120.61120.85118.17977,616
February 12, 2026118.93118.17118.17119.07116.651.05M
February 11, 2026121.02118.5118.5125118.362.74M
February 10, 2026123.8123.52123.52125.48122.511.07M
February 09, 2026123.12123.53123.53124.06122.67432,845
February 06, 2026122.14122.92122.92122.94121.38788,437
February 05, 2026122.44120.3120.3123.2120.26895,100
February 04, 2026123.1121.41121.41123.17119.161.67M
February 03, 2026126.79128.36128.36128.4125.711.05M
February 02, 2026127.38129.08129.08130.42126.98767,000
January 30, 2026131.11128.83128.83133.45126.671.88M
January 29, 2026133.07132.1132.1133.13130.06545,227
January 28, 2026134.84133.78133.78135.94133.58457,963
January 27, 2026132.76131.86131.86132.82131.48480,000
January 26, 2026132.64132.76132.76134.23132.42542,401
January 23, 2026132132.24132.24132.36131.26365,735
January 22, 2026133.85132.84132.84134.27132.77663,976
January 21, 2026133.31131.57131.57133.31130.69880,600
January 20, 2026137.37137.15137.15137.84136.06837,117
January 16, 2026138.01137.97137.97139.55136.73606,255
January 15, 2026137.37136.1136.1137.59135.71747,133
January 14, 2026140.65139139140.87138.61695,159
January 13, 2026143.72142.91142.91144.2142.4386,433
January 12, 2026142.28145.78145.78146.25142.28680,800
January 09, 2026139.43139.19139.19139.43137.61405,404
January 08, 2026141.42141.9141.9142.25140.39329,957
January 07, 2026142.29141.55141.55142.55140.14600,052
January 06, 2026146.53146.1146.1147.81145.59537,600
January 05, 2026142.44145.06145.06145.22140.37805,725
January 02, 2026146.36147.56147.56149.11145.97861,848
December 31, 2025137.49137.62137.62138.89137.16317,115
December 30, 2025141.93140.45140.45142.74140.4578,309
December 29, 2025138.03139.34139.34139.34137.78506,284
December 26, 2025138.22138.07138.07138.4137.2140,500
December 24, 2025137.73137.16137.16138.02136.38203,800
December 23, 2025137.08138.04138.04138.09136.8342,868
December 22, 2025138.36138.27138.27138.58137.71428,400
December 19, 2025137.76137.44137.44138.57137.08528,532
December 18, 2025136.01135.35135.35136.84135.35386,409
December 17, 2025136.05133.83133.83136.13133.76386,500
December 16, 2025134.97135.64135.64136.06134.48458,222
December 15, 2025139.6138.2138.2139.88138.02396,404
December 12, 2025140.55139.14139.14140.87138.48755,026
December 11, 2025135.36136.26136.26136.78134.43672,700
December 10, 2025136.19136.07136.07136.82135.82281,500
December 09, 2025136.26136.76136.76136.96135.78469,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved