NTES

Historical Stock Prices

$100.76
*  
0.34
0.34%
Get NTES Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading NTES now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 06-DEC-2014 TO 06-MAR-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.
03/06/2015 101.66 102.77 100 100.76 388,500
03/05/2015 97.85 101.39 97.57 101.1 495,470
03/04/2015 95.15 97.83 95.15 97.04 692,992
03/03/2015 96.2 98.66 95.29 96.28 889,037
03/02/2015 101.2 101.763 96.61 97.1 1,027,126
02/27/2015 105.31 106.02 98.84 100.04 703,840
02/26/2015 102 107.03 102 104.74 683,093
02/25/2015 109.67 109.83 101.68 101.98 561,017
02/24/2015 111.2 111.25 107.02 109.55 477,150
02/23/2015 110.56 112 109.37 111.65 416,592
02/20/2015 110.99 110.99 108.425 110.08 227,508
02/19/2015 115.33 115.5699 110.43 110.6 324,406
02/18/2015 115.12 115.28 113.68 114.99 135,236
02/17/2015 113 115.13 111.78 115.01 241,372
02/13/2015 113.6 114.36 111.92 112.99 329,596
02/12/2015 116.95 117.45 111.86 113.48 481,104
02/11/2015 113.95 116.68 113.7 116.07 654,931
02/10/2015 110.42 116.23 109.33 114.85 1,322,076
02/09/2015 110.11 110.11 105.64 106.94 867,756
02/06/2015 116.35 116.35 111.54 111.64 431,720
02/05/2015 116.27 116.305 114.26 115.88 364,270
02/04/2015 114.89 118.47 114.65 116.53 497,549
02/03/2015 112.36 114.868 111 114.81 379,559
02/02/2015 109.54 113.25 107.97 112.89 354,517
01/30/2015 108.37 109.92 107.25 109.25 331,034
01/29/2015 108.46 110.46 107.31 109.17 360,524
01/28/2015 110.76 111.85 107.93 108.6 366,809
01/27/2015 110.29 111.08 109.1 110.16 431,330
01/26/2015 112.98 113.77 109.78 111.06 807,400
01/23/2015 111.91 114.59 111.91 112.9 361,940
01/22/2015 113.87 113.87 110 111.87 539,973
01/21/2015 111.34 112.77 110.5 112.39 298,642
01/20/2015 109.71 113.41 109.01 111.07 546,510
01/16/2015 106.57 110.82 106.38 108.7 748,131
01/15/2015 105.61 107.9 104.66 106.7 568,137
01/14/2015 103.73 106.97 103.3 104.86 442,500
01/13/2015 104.41 106.49 103.633 104.87 388,240
01/12/2015 104.59 104.89 102.64 104.01 456,172
01/09/2015 103.07 104.77 102.23 103.58 300,688
01/08/2015 102.89 104.9899 102.63 103.125 424,748
01/07/2015 101.98 106.47 101.71 102.62 645,412
01/06/2015 99.8 102.48 98.62 101.1 419,921
01/05/2015 98.95 100.9847 98.43 99.4 210,236
01/02/2015 99.82 100.73 96.85 98.81 327,042
12/31/2014 99.48 100.07 98.2501 99.14 170,935
12/30/2014 99 100.145 98.35 98.99 266,554
12/29/2014 101.93 102.8 99.33 99.44 241,468
12/26/2014 101.39 103.01 99.85 101.6 247,357
12/24/2014 100.27 103.44 99.73 101.31 77,331
12/23/2014 102.61 103 99.58 100.41 245,641
12/22/2014 103.02 104.27 102.22 102.66 329,120
12/19/2014 103.08 103.2197 101.62 101.94 391,594
12/18/2014 98.81 102.97 98.81 102.32 455,388
12/17/2014 99.53 99.96 97.32 97.74 258,487
12/16/2014 99.97 99.97 97.76 98.93 430,701
12/15/2014 99.63 100.68 98.79 99.75 298,691
12/12/2014 99.49 102 98.24 99.45 340,986
12/11/2014 97.53 101.29 96.01 100.78 463,832
12/10/2014 100.18 101.64 96.39 96.56 375,234
12/09/2014 95.98 100.5 95.23 99.9 601,619
12/08/2014 101.89 101.955 97.12 98.61 486,183
*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?