NetEase, Inc. (NTES) NASDAQ

99.76

+0.45(+0.45%)

Updated at January 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2025100.1599.3199.31100.4398.61.91M
January 15, 202599.7103.92103.92104.899.253.38M
January 14, 202595.596.0396.0396.1594.51.41M
January 13, 202594.6994.2594.2595.9193.242.42M
January 10, 202593.691.1191.1193.6890.271.73M
January 08, 202591.0892.2892.2892.2990.261.07M
January 07, 202589.0789.7289.7290.9189.031.19M
January 06, 202589.8988.2288.2290.7287.731.21M
January 03, 202588.3388.2588.2589.1388685,400
January 02, 202588.5187.9687.9689.8187.93539,573
December 31, 202489.0389.2189.2189.8188.69611,214
December 30, 202490.389.2589.2590.5189.03701,656
December 27, 202491.7991.4291.4291.9991.0246,916
December 26, 202491.9192.3192.3192.6591.47337,183
December 24, 202492.9492.2292.2293.1892.13236,216
December 23, 202492.7392.3792.3793.2991.72799,400
December 20, 202491.892.0992.0992.991.49642,607
December 19, 202492.1991.8191.8192.7491.67716,908
December 18, 202493.4591.491.493.6991.04956,100
December 17, 202493.0193.6393.6394.3392.641.32M
December 16, 202493.0293.3493.3494.5892.931.04M
December 13, 202493.9695.4595.4595.6393.781.12M
December 12, 202495.9696.2896.2897.1995.85706,333
December 11, 202495.8896.996.996.9895.45936,142
December 10, 202497.4796.4896.4897.4795.81.31M
December 09, 2024100100.96100.96102.4993.08M
December 06, 202491.9491.2991.2992.2291.231.1M
December 05, 202491.1390.3690.3691.38902.23M
December 04, 202491.0390.7990.7991.4990.182.27M
December 03, 202488.789.3689.3689.9988.531.24M
December 02, 202488.588.8788.8789.0487.821.24M
November 29, 202486.6487.4887.488885.94607,600
November 27, 202487.0586.5686.1387.6686.11724,423
November 26, 202486.0886.2185.7886.4884.971.16M
November 25, 202486.1685.484.9786.6285.361.63M
November 22, 202487.5286.4586.0288.1786.361.99M
November 21, 202487.4988.6488.288.8587.341.23M
November 20, 202486.5487.5387.0987.6185.851.64M
November 19, 202486.1385.6885.2586.7285.461.53M
November 18, 202487.288.2687.8289.2587.052M
November 15, 202485.9785.4985.0686.7983.432.04M
November 14, 202481.0384.2283.884.6180.894.75M
November 13, 202477.3676.2876.2877.5775.881.61M
November 12, 202477.8478.4778.4778.5976.981.74M
November 11, 202477.577.6177.6177.8177.011.27M
November 08, 202476.6876.7676.7677.2476.182.54M
November 07, 202481.5581.1681.1681.9380.441.89M
November 06, 202479.6808080.6278.191.01M
November 05, 202479.8980.1880.1880.8479.591.26M
November 04, 202479.8579.0479.0480.8678.991.36M
November 01, 202480.3479.1279.1280.3479.1933,337
October 31, 202480.5180.5180.5180.7679.831.01M
October 30, 202480.4880.780.781.3980.01895,767
October 29, 202483.0782.3282.3283.282.021.23M
October 28, 202479.981.0881.0881.6579.611.13M
October 25, 202479.6379.7479.7480.6278.811.16M
October 24, 202479.5278.8978.8979.7678.28887,810
October 23, 202481.0480.2480.2481.0479.83687,732
October 22, 202480.581.0481.0481.4980.31.04M
October 21, 202480.4581.2981.2981.5980.451.23M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved