NetEase Inc (NTES) Historical Stock Data
87.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTES is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 86.54 | 87.53 | ↑$0.99 (1.14%) | 85.85 | 87.61 | 1.64M |
| 2024-11-19 | 86.13 | 85.68 | ↓$0.45 (-0.52%) | 85.46 | 86.72 | 1.53M |
| 2024-11-18 | 87.20 | 88.26 | ↑$1.06 (1.22%) | 87.05 | 89.25 | 2M |
| 2024-11-15 | 85.97 | 85.49 | ↓$0.48 (-0.56%) | 83.43 | 86.79 | 2.04M |
| 2024-11-14 | 81.03 | 84.22 | ↑$3.19 (3.94%) | 80.89 | 84.61 | 4.75M |
| 2024-11-13 | 77.36 | 76.28 | ↓$1.08 (-1.40%) | 75.88 | 77.57 | 1.66M |
| 2024-11-12 | 77.84 | 78.47 | ↑$0.63 (0.81%) | 76.98 | 78.59 | 1.74M |
| 2024-11-11 | 77.50 | 77.61 | ↑$0.11 (0.14%) | 77.01 | 77.81 | 1.27M |
| 2024-11-08 | 76.68 | 76.76 | ↑$0.08 (0.10%) | 76.18 | 77.24 | 2.54M |
| 2024-11-07 | 81.55 | 81.16 | ↓$0.39 (-0.48%) | 80.44 | 81.93 | 1.89M |
| 2024-11-06 | 79.60 | 80.00 | ↑$0.40 (0.50%) | 78.19 | 80.62 | 1.01M |
| 2024-11-05 | 79.89 | 80.18 | ↑$0.29 (0.36%) | 79.59 | 80.84 | 1.26M |
| 2024-11-04 | 79.85 | 79.04 | ↓$0.81 (-1.01%) | 78.99 | 80.86 | 1.36M |
| 2024-11-01 | 80.34 | 79.12 | ↓$1.22 (-1.52%) | 79.10 | 80.34 | 0.93M |
| 2024-10-31 | 80.51 | 80.51 | ↑$0.00 (0.00%) | 79.83 | 80.76 | 1.01M |
| 2024-10-30 | 80.48 | 80.70 | ↑$0.22 (0.27%) | 80.01 | 81.39 | 895.57K |
| 2024-10-29 | 83.07 | 82.32 | ↓$0.75 (-0.90%) | 82.02 | 83.20 | 1.23M |
| 2024-10-28 | 79.90 | 81.08 | ↑$1.18 (1.48%) | 79.61 | 81.65 | 1.13M |
| 2024-10-25 | 79.63 | 79.74 | ↑$0.11 (0.14%) | 78.81 | 80.62 | 1.16M |
| 2024-10-24 | 79.52 | 78.89 | ↓$0.63 (-0.79%) | 78.28 | 79.76 | 887.69K |
| 2024-10-23 | 81.04 | 80.05 | ↓$0.99 (-1.22%) | 79.72 | 81.04 | 1.34M |
| 2024-10-22 | 80.50 | 81.04 | ↑$0.54 (0.67%) | 80.30 | 81.49 | 1.07M |
| 2024-10-21 | 80.45 | 81.29 | ↑$0.84 (1.04%) | 80.45 | 81.59 | 1.23M |
| 2024-10-18 | 84.20 | 82.42 | ↓$1.78 (-2.11%) | 82.25 | 84.57 | 1.83M |
| 2024-10-17 | 80.00 | 79.73 | ↓$0.27 (-0.34%) | 79.25 | 80.49 | 1.94M |
| 2024-10-16 | 83.00 | 81.86 | ↓$1.14 (-1.37%) | 81.75 | 83.39 | 1.49M |
| 2024-10-15 | 83.46 | 82.05 | ↓$1.41 (-1.69%) | 81.77 | 84.56 | 2.10M |
| 2024-10-14 | 85.40 | 85.01 | ↓$0.39 (-0.46%) | 84.75 | 86.99 | 1.88M |
| 2024-10-11 | 86.93 | 88.35 | ↑$1.42 (1.63%) | 86.55 | 88.89 | 1.26M |
| 2024-10-10 | 88.77 | 88.09 | ↓$0.69 (-0.77%) | 87.08 | 89.36 | 1.77M |
Create an account or log in to view more rows.
$NTES we had no volume for days before the last big rip
$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