NetEase Inc (NTES)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 91.65 | 0.47 | 0.52 | 91.05 | 92.2 | 89.84 | 2187768 |
| 1722292500 | 91.18 | -1.41 | -1.52 | 90.75 | 91.479 | 90.47 | 1905890 |
| 1722033300 | 92.59 | -2.86 | -3.00 | 92.28 | 93.21 | 91.22 | 1851548 |
| 1721946900 | 95.45 | 1.02 | 1.08 | 95.41 | 96.86 | 95.25 | 1686865 |
| 1721860500 | 94.43 | 1.08 | 1.16 | 95.42 | 96.18 | 93.89 | 1478697 |
| 1721774100 | 93.35 | -0.13 | -0.14 | 91.36 | 93.38 | 90.89 | 1936806 |
| 1721687700 | 93.48 | 2.13 | 2.33 | 93.14 | 94.5 | 93.14 | 1183910 |
| 1721428500 | 91.35 | -1.21 | -1.31 | 91.26 | 91.88 | 90.61 | 1387583 |
| 1721342100 | 92.56 | -0.38 | -0.41 | 93.18 | 93.22 | 92.21 | 1267858 |
| 1721255700 | 92.94 | -0.03 | -0.03 | 93.38 | 93.85 | 92.42 | 639141 |
| 1721169300 | 92.97 | -0.77 | -0.82 | 92.92 | 93.17 | 91.87 | 1207416 |
| 1721082900 | 93.74 | 0.86 | 0.93 | 92.37 | 94.345 | 92.305 | 2050768 |
| 1720823700 | 92.88 | 1.06 | 1.15 | 92.64 | 93.525 | 91.93 | 1239090 |
| 1720737300 | 91.82 | 1.69 | 1.88 | 91.2 | 92.94 | 91.04 | 1210111 |
| 1720650900 | 90.13 | -3.41 | -3.65 | 91.01 | 91.58 | 90.09 | 2025118 |
| 1720564500 | 93.54 | 1.81 | 1.97 | 92.45 | 94.1 | 92.09 | 1768706 |
| 1720478100 | 91.73 | -0.23 | -0.25 | 91.38 | 92.2 | 90.61 | 1692747 |
| 1720218900 | 91.96 | -3.96 | -4.13 | 93.2 | 94.16 | 91.265 | 2061410 |
| 1720040640 | 95.92 | 1.96 | 2.09 | 95.58 | 96.62 | 95.44 | 484291 |
| 1719959700 | 93.96 | -2.5 | -2.59 | 96.15 | 96.15 | 93.36 | 1304373 |
| 1719873300 | 96.46 | 0.4 | 0.42 | 96.43 | 96.76 | 95.94 | 1624541 |
| 1719614100 | 96.06 | 0 | 0.00 | 96.06 | 96.06 | 96.06 | 0 |
| 1719527700 | 96.06 | -0.68 | -0.70 | 96.06 | 96.925 | 95.51 | 1787939 |
| 1719441300 | 96.74 | 3.7 | 3.98 | 96 | 96.78 | 94.95 | 2495600 |
| 1719354900 | 93.04 | 1.87 | 2.05 | 90.05 | 93.57 | 90 | 2147088 |
| 1719268500 | 91.17 | 1.44 | 1.60 | 89.5 | 92.07 | 89.21 | 1759620 |
| 1719009300 | 89.73 | -1.8 | -1.97 | 90 | 90.08 | 89.03 | 1764154 |
| 1718922900 | 91.53 | 0.9 | 0.99 | 91.13 | 91.5879 | 90.41 | 1254767 |
| 1718750100 | 90.63 | -1.84 | -1.99 | 90 | 91.26 | 89.41 | 1248382 |
| 1718663700 | 92.47 | -0.07 | -0.08 | 92.7 | 92.92 | 91.88 | 1286254 |
| 1718404500 | 92.54 | 0.31 | 0.34 | 91.03 | 92.78 | 91.03 | 1349619 |
| 1718318100 | 92.23 | -0.69 | -0.74 | 92.4 | 93.5 | 91.89 | 943624 |
| 1718231700 | 92.92 | 0.23 | 0.25 | 93.2 | 93.5 | 92.4001 | 1285938 |
| 1718145300 | 92.69 | -1.47 | -1.56 | 93.5 | 93.725 | 92.28 | 812563 |
| 1718058900 | 94.16 | 0.25 | 0.27 | 93.32 | 94.73 | 93.05 | 977148 |
| 1717799700 | 93.91 | 0.01 | 0.01 | 93.84 | 94.605 | 93.52 | 1568121 |
| 1717713300 | 93.9 | -0.25 | -0.27 | 94.15 | 94.35 | 93.225 | 1414295 |
| 1717626900 | 94.15 | 5.47 | 6.17 | 90.58 | 94.26 | 90.115 | 2888752 |
| 1717540500 | 88.68 | 0.37 | 0.42 | 88.9 | 89.98 | 88.15 | 2323005 |
| 1717454100 | 88.31 | -0.72 | -0.81 | 90 | 90.19 | 87.565 | 2041292 |
| 1717194900 | 89.03 | -1.63 | -1.80 | 89 | 89.78 | 88.51 | 1962283 |
| 1717108500 | 90.66 | 1.1 | 1.23 | 89.57 | 91.06 | 89.57 | 1724226 |
| 1717022100 | 89.56 | -1.63 | -1.79 | 89.5 | 90.11 | 89.11 | 1696161 |
| 1716935700 | 91.19 | 0.71 | 0.78 | 89.78 | 91.31 | 89.66 | 2936759 |
| 1716590100 | 90.48 | -4.26 | -4.50 | 91.965 | 92.19 | 90 | 3284523 |
| 1716503700 | 94.74 | -3.62 | -3.68 | 95 | 98.04 | 94.39 | 2944428 |
| 1716417300 | 98.36 | -0.54 | -0.55 | 98 | 100.5 | 98 | 1612748 |
| 1716330900 | 98.9 | -5.83 | -5.57 | 101.72 | 101.9 | 98.5 | 2262889 |
| 1716244500 | 104.73 | -0.24 | -0.23 | 104 | 104.96 | 103.43 | 1475528 |
| 1715985300 | 104.97 | 0.76 | 0.73 | 104 | 107.34 | 104 | 1697245 |
| 1715898900 | 104.21 | 5.45 | 5.52 | 101.5 | 104.755 | 100.87 | 1691108 |
| 1715812500 | 98.76 | 0.12 | 0.12 | 99.9 | 99.9 | 97.76 | 1301899 |
| 1715726100 | 98.64 | -0.85 | -0.85 | 99.68 | 99.68 | 97.88 | 1407613 |
| 1715639700 | 99.49 | 0.96 | 0.97 | 99.16 | 101.22 | 98.62 | 2467335 |
| 1715380500 | 98.53 | 0.04 | 0.04 | 98.61 | 99.69 | 97.455 | 772253 |
| 1715294100 | 98.49 | 1.86 | 1.92 | 99.67 | 100.71 | 97.45 | 1015698 |
| 1715207700 | 96.63 | -0.3 | -0.31 | 96.08 | 96.725 | 95.46 | 1233901 |
| 1715121300 | 96.93 | -4.93 | -4.84 | 97.53 | 97.725 | 96.36 | 2192673 |
| 1715034900 | 101.86 | -1.16 | -1.13 | 103 | 103.2199 | 100.13 | 2655782 |
| 1714775700 | 103.02 | 4.07 | 4.11 | 100.25 | 103.88 | 99.91 | 2724092 |
| 1714689300 | 98.95 | 4.93 | 5.24 | 96.48 | 99.23 | 95.91 | 2103682 |
| 1714602900 | 94.02 | 0.55 | 0.59 | 93.76 | 95.54 | 93.61 | 677587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
