NetEase Inc (NTES) Historical Stock Data
92.09 ↑0.28 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTES is up 0.19% a day on average. There have been 18 days where NetEase Inc closed green and 12 days where NTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 91.80 | 92.09 | ↑$0.29 (0.32%) | 91.49 | 92.90 | 642.61K |
| 2024-12-19 | 92.19 | 91.81 | ↓$0.38 (-0.41%) | 91.67 | 92.74 | 716.91K |
| 2024-12-18 | 93.45 | 91.40 | ↓$2.05 (-2.19%) | 91.04 | 93.69 | 0.96M |
| 2024-12-17 | 93.01 | 93.63 | ↑$0.62 (0.67%) | 92.64 | 94.33 | 1.32M |
| 2024-12-16 | 93.02 | 93.34 | ↑$0.32 (0.34%) | 92.93 | 94.58 | 1.04M |
| 2024-12-13 | 93.96 | 95.45 | ↑$1.49 (1.59%) | 93.78 | 95.63 | 1.28M |
| 2024-12-12 | 95.96 | 96.28 | ↑$0.32 (0.33%) | 95.85 | 97.19 | 706.33K |
| 2024-12-11 | 95.88 | 96.90 | ↑$1.02 (1.06%) | 95.45 | 96.98 | 0.94M |
| 2024-12-10 | 97.47 | 96.48 | ↓$0.99 (-1.02%) | 95.80 | 97.47 | 1.30M |
| 2024-12-09 | 100.00 | 100.96 | ↑$0.96 (0.96%) | 99.00 | 102.40 | 3.08M |
| 2024-12-06 | 91.94 | 91.29 | ↓$0.65 (-0.71%) | 91.23 | 92.22 | 1.10M |
| 2024-12-05 | 91.13 | 90.36 | ↓$0.77 (-0.84%) | 90.00 | 91.38 | 2.23M |
| 2024-12-04 | 91.03 | 90.79 | ↓$0.24 (-0.26%) | 90.18 | 91.49 | 2.27M |
| 2024-12-03 | 88.70 | 89.36 | ↑$0.66 (0.74%) | 88.53 | 89.99 | 1.24M |
| 2024-12-02 | 88.50 | 88.87 | ↑$0.37 (0.42%) | 87.82 | 89.04 | 1.24M |
| 2024-11-29 | 86.64 | 87.48 | ↑$0.84 (0.97%) | 85.94 | 88.00 | 607.58K |
| 2024-11-27 | 87.05 | 86.56 | ↓$0.49 (-0.56%) | 86.11 | 87.66 | 724.42K |
| 2024-11-26 | 86.08 | 86.21 | ↑$0.13 (0.16%) | 84.97 | 86.48 | 1.16M |
| 2024-11-25 | 86.16 | 85.40 | ↓$0.76 (-0.88%) | 85.36 | 86.62 | 1.63M |
| 2024-11-22 | 87.52 | 86.45 | ↓$1.07 (-1.22%) | 86.36 | 88.17 | 1.99M |
| 2024-11-21 | 87.49 | 88.64 | ↑$1.15 (1.31%) | 87.34 | 88.85 | 1.23M |
| 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 |
Create an account or log in to view more rows.
$NTES id rather have a dip then rip than a gap and crap
$NTES more shorts the better idc
$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