NTES

NetEase, Inc. Historical Stock Prices

$138.58
*  
10.07
6.77%
Get NTES Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading NTES now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    NTES Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  141.69  143.50  136.31  138.58 1,546,282
07/27/2015 141.69 143.5 136.31 138.58 1,548,167
07/24/2015 150.58 150.99 147.3 148.65 696,527
07/23/2015 151.88 153.87 150.12 150.58 715,756
07/22/2015 147.1 150.9499 147.01 150.17 637,657
07/21/2015 150 152.5 148.142 151.05 608,961
07/20/2015 150.36 150.58 147.02 150.17 571,583
07/17/2015 153 154.5235 149.5201 150.94 1,075,360
07/16/2015 144.44 150.925 143 150.76 1,019,384
07/15/2015 142.86 146.6 140.75 141.88 949,105
07/14/2015 139.62 149.27 139.61 145.21 1,168,848
07/13/2015 142.32 142.99 139.27 141.04 817,516
07/10/2015 142.2 143.97 136.68 139.95 1,122,729
07/09/2015 137.68 143.94 137.68 140.96 2,048,098
07/08/2015 122.51 134.51 121.99 132.35 1,506,365
07/07/2015 130.5 131.95 116.08 129.78 3,516,307
07/06/2015 140.75 141.435 131 133.99 2,034,406
07/02/2015 143.58 145.58 142.11 144.93 640,430
07/01/2015 143.43 146.25 142.85 144.13 776,633
06/30/2015 143.25 145.46 142.71 144.865 1,085,799
06/29/2015 143 143.67 140.36 140.61 714,355
06/26/2015 146.5 146.8 140.4 144.48 1,166,764
06/25/2015 148.98 149.49 146.08 147.02 417,640
06/24/2015 149.74 150.39 147.46 148.18 512,716
06/23/2015 146.9 151.26 145.01 150.39 978,035
06/22/2015 150.9 151.19 144.61 144.89 1,007,023
06/19/2015 149.6 150.155 147.1601 149.38 611,750
06/18/2015 151 151.86 149.5 150.74 608,568
06/17/2015 151.99 154.8799 151.01 151.27 928,624
06/16/2015 146.84 151.42 146.84 149.86 618,427
06/15/2015 147.6 150.35 146.27 148.19 950,652
06/12/2015 148 151.34 146.3 150.01 1,271,583
06/11/2015 147.84 150.68 146.51 148.53 1,213,360
06/10/2015 144.54 147.47 144 147.1 596,703
06/09/2015 143.7 145.08 140.89 144.21 431,897
06/08/2015 145.96 150.02 142.92 144.07 894,781
06/05/2015 142.6 146.96 142.6 145.59 1,426,687
06/04/2015 143.33 144.39 142.7 143.18 779,370
06/03/2015 146.29 146.4 143.85 144.14 709,117
06/02/2015 143.13 145.1704 143.1 144.43 917,609
06/01/2015 143.69 146.08 141.5 144.17 905,406
05/29/2015 141.91 143.5 140.61 141.41 505,831
05/28/2015 142.19 144.5 139.65 141.76 768,149
05/27/2015 145.51 145.5928 142.01 143.87 985,029
05/26/2015 148.92 149.36 144.11 144.39 1,002,837
05/22/2015 149.95 149.95 146 146.2 998,759
05/21/2015 145.56 150.3 144.59 149.47 1,133,985
05/20/2015 141.83 145.11 141.04 144.13 1,295,570
05/19/2015 143 143.4 140.055 140.32 592,946
05/18/2015 140.77 142.45 139.5 141.32 597,782
05/15/2015 140.86 142.57 139.18 141.12 885,522
05/14/2015 136.64 143.93 136.06 140.83 3,053,178
05/13/2015 127.56 131.52 127.41 130 1,079,029
05/12/2015 129.23 129.99 127.59 127.75 567,616
05/11/2015 129 129.95 127.04 128.89 561,537
05/08/2015 130 130.39 126.52 129.23 573,578
05/07/2015 124.52 128.135 123.99 127.5 1,034,709
05/06/2015 125.6 125.9 122.01 123.3 633,913
05/05/2015 128.03 128.37 125.12 125.295 594,893
05/04/2015 127.31 130.79 126.39 127.98 581,856
05/01/2015 128.35 128.63 125.26 126.39 623,941
04/30/2015 125.91 128.24 124.95 128.19 700,925
04/29/2015 123.73 127.78 122.5 125 626,427
04/28/2015 124 124.15 121.3 123.73 348,957
04/27/2015 122.98 124.38 122.2 123.26 522,550
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?