NetEase Inc (NTES) Historical Stock Data
93.51 ↑1.01 (1.09%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NTES is down -0.28% a day on average. There have been 13 days where NetEase Inc closed green and 17 days where NTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 106.65 | 107.41 | ↑$0.76 (0.71%) | 106.25 | 107.63 | 0.92M |
| 2024-03-19 | 104.87 | 105.50 | ↑$0.63 (0.60%) | 103.60 | 105.63 | 762.32K |
| 2024-03-18 | 105.99 | 105.76 | ↓$0.23 (-0.22%) | 104.52 | 106.47 | 1.23M |
| 2024-03-15 | 108.12 | 106.93 | ↓$1.19 (-1.10%) | 106.68 | 108.40 | 1.57M |
| 2024-03-14 | 108.72 | 107.53 | ↓$1.19 (-1.09%) | 106.94 | 109.17 | 1.09M |
| 2024-03-13 | 109.10 | 109.93 | ↑$0.83 (0.76%) | 109.10 | 111.12 | 1.49M |
| 2024-03-12 | 108.22 | 108.92 | ↑$0.70 (0.65%) | 107.75 | 109.05 | 1.66M |
| 2024-03-11 | 107.11 | 107.51 | ↑$0.40 (0.37%) | 106.86 | 108.88 | 1.37M |
| 2024-03-08 | 106.13 | 105.93 | ↓$0.20 (-0.19%) | 105.23 | 106.89 | 1.58M |
Create an account or log in to view more rows.
$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!
$NTES what happened