NetEase Inc (NTES) Historical Stock Data
98.95 ↑4.93 (5.24%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NTES is down -0.17% a day on average. There have been 15 days where NetEase Inc closed green and 15 days where NTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 96.48 | 98.95 | ↑$2.47 (2.56%) | 95.91 | 99.23 | 2.10M |
| 2024-05-01 | 93.76 | 94.02 | ↑$0.26 (0.28%) | 93.61 | 95.54 | 677.60K |
| 2024-04-30 | 95.05 | 93.47 | ↓$1.58 (-1.66%) | 93.42 | 95.73 | 1.15M |
| 2024-04-29 | 96.43 | 96.63 | ↑$0.20 (0.21%) | 95.31 | 96.75 | 1.17M |
| 2024-04-26 | 95.58 | 95.99 | ↑$0.41 (0.43%) | 95.43 | 97.12 | 1.19M |
| 2024-04-25 | 93.14 | 94.12 | ↑$0.98 (1.05%) | 92.72 | 94.55 | 547.13K |
| 2024-04-24 | 94.56 | 94.02 | ↓$0.54 (-0.57%) | 93.41 | 94.82 | 0.91M |
| 2024-04-23 | 93.00 | 93.07 | ↑$0.07 (0.08%) | 92.21 | 93.58 | 1.74M |
| 2024-04-22 | 93.62 | 94.88 | ↑$1.26 (1.35%) | 92.57 | 95.36 | 1.51M |
| 2024-04-19 | 92.39 | 93.51 | ↑$1.12 (1.21%) | 92.15 | 93.64 | 1.65M |
| 2024-04-18 | 91.04 | 92.50 | ↑$1.46 (1.60%) | 90.69 | 92.73 | 2.10M |
| 2024-04-17 | 90.09 | 89.94 | ↓$0.15 (-0.17%) | 89.19 | 90.40 | 1.11M |
| 2024-04-16 | 91.56 | 90.42 | ↓$1.14 (-1.25%) | 90.08 | 91.71 | 1.86M |
| 2024-04-15 | 93.03 | 92.17 | ↓$0.86 (-0.92%) | 91.73 | 93.47 | 1.65M |
| 2024-04-12 | 95.17 | 92.15 | ↓$3.02 (-3.17%) | 92.00 | 95.17 | 2.66M |
| 2024-04-11 | 98.62 | 97.15 | ↓$1.47 (-1.49%) | 95.73 | 98.87 | 1.68M |
| 2024-04-10 | 99.35 | 99.50 | ↑$0.15 (0.15%) | 98.18 | 100.30 | 1.06M |
| 2024-04-09 | 100.57 | 100.62 | ↑$0.05 (0.05%) | 99.01 | 100.75 | 2.17M |
| 2024-04-08 | 97.06 | 96.97 | ↓$0.09 (-0.09%) | 96.30 | 97.15 | 1.09M |
| 2024-04-05 | 96.10 | 96.80 | ↑$0.70 (0.73%) | 95.89 | 98.25 | 1.11M |
| 2024-04-04 | 97.52 | 96.07 | ↓$1.45 (-1.49%) | 96.02 | 97.75 | 0.91M |
| 2024-04-03 | 96.81 | 96.75 | ↓$0.06 (-0.06%) | 95.72 | 97.84 | 1.21M |
| 2024-04-02 | 96.01 | 96.85 | ↑$0.84 (0.87%) | 95.52 | 97.59 | 1.71M |
| 2024-04-01 | 103.47 | 98.71 | ↓$4.76 (-4.60%) | 98.34 | 103.87 | 3.09M |
| 2024-03-28 | 103.72 | 103.47 | ↓$0.25 (-0.24%) | 103.11 | 104.23 | 1.73M |
| 2024-03-27 | 103.00 | 103.69 | ↑$0.69 (0.67%) | 102.86 | 103.99 | 847.25K |
| 2024-03-26 | 103.04 | 104.16 | ↑$1.12 (1.09%) | 102.56 | 104.46 | 1.10M |
| 2024-03-25 | 103.97 | 103.52 | ↓$0.45 (-0.43%) | 102.56 | 104.83 | 0.96M |
| 2024-03-22 | 106.82 | 105.52 | ↓$1.30 (-1.22%) | 105.19 | 106.82 | 571K |
| 2024-03-21 | 107.06 | 106.84 | ↓$0.22 (-0.21%) | 106.04 | 108.19 | 0.91M |
Create an account or log in to view more rows.
$NTES get over the hump
$NTES gonna take my L with this one
$NTES run it!
$NTES this is going to skyrocket tmr!!!
$NTES is it time?
$NTES come on bulls we can do it
don’t let bears win
$NTES starting to gap up a little
$NTES CHUG CHUG CHUG
$NTES might get a sell off today
$NTES COME ON!!! Ugh!