Quantcast
NTES

Historical Stock Prices

$246.33
*  
0.17
0.07%
Get NTES Alerts
*Delayed - data as of May 18, 2018  -  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 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 243.22 249.19 243.22 246.33 1,094,206
05/17/2018 250.86 252.2 240.07 246.16 4,952,849
05/16/2018 266.53 269.41 263.53 266 1,783,018
05/15/2018 266.85 269.3 261.14 266.35 1,050,301
05/14/2018 269.14 271.07 266.685 269.55 992,334
05/11/2018 269.49 270 264.475 267.7 711,801
05/10/2018 261.35 268.07 261.17 266.88 951,167
05/09/2018 257.93 261.58 257.51 259.95 639,437
05/08/2018 255.5 259.36 255.18 258.16 700,970
05/07/2018 253.21 256.69 252.76 255.56 686,856
05/04/2018 248 253.31 243.99 251.57 974,177
05/03/2018 254 256.14 248.75 249.21 1,160,235
05/02/2018 260.35 260.5 254 254.77 857,327
05/01/2018 257.61 262.57 257.515 260.95 488,169
04/30/2018 255.96 260.899 255.51 257.07 638,325
04/27/2018 253.26 255.999 249.18 253.93 636,627
04/26/2018 252.9 255.725 250.14 250.54 825,329
04/25/2018 255.86 256.55 248.45 249.07 1,186,385
04/24/2018 261.97 262.42 251.8328 254.1 1,543,701
04/23/2018 264.94 268.2 260.32 260.78 892,049
04/20/2018 272.47 272.78 262.02 266.3 1,643,025
04/19/2018 275.73 276.37 269.75 275.14 909,104
04/18/2018 278.01 281.94 274.19 277.22 773,971
04/17/2018 272 280 271.27 278.18 727,424
04/16/2018 271.66 275.58 268.79 272.68 724,252
04/13/2018 277 277.75 269.86 272.99 862,560
04/12/2018 275.99 278.745 272.21 275.81 1,255,445
04/11/2018 280.72 287.01 280.01 281.74 504,976
04/10/2018 287.25 289.44 278.18 282.49 1,019,379
04/09/2018 275.67 287.59 275.2 280.51 1,040,923
04/06/2018 274.21 279.66 270.49 272.74 631,464
04/05/2018 278.46 282.51 276.3501 278.07 807,266
04/04/2018 263.98 277.9 261.88 276.96 981,106
04/03/2018 278.22 280.04 269.02 271.22 1,218,984
04/02/2018 281.99 285.57 272.92 275.86 706,758
03/29/2018 276.68 283.88 274.81 280.39 1,299,685
03/28/2018 282.58 282.58 270.58 274.54 2,121,414
03/27/2018 297.38 297.38 278.94 280.76 1,743,446
03/26/2018 302.69 302.69 289.7977 297.38 1,032,818
03/23/2018 301.86 303.9299 295.35 295.66 697,344
03/22/2018 312 314.76 299.69 302.51 1,412,975
03/21/2018 313.8 321.83 311 319.77 938,835
03/20/2018 317.96 320.025 311.22 314.61 666,381
03/19/2018 320.07 324.36 310.28 317.95 1,401,195
03/16/2018 324.15 328.39 323.12 326.94 1,714,122
03/15/2018 317.88 329 316.995 325.58 1,525,023
03/14/2018 314.33 318.18 312.21 314.17 928,136
03/13/2018 314.54 317.3 306.02 311.62 908,327
03/12/2018 312.55 317.75 311.96 314.29 812,525
03/09/2018 314.44 318.79 311.28 312.53 1,034,157
03/08/2018 308.9 314.19 307.15 313.45 1,730,859
03/07/2018 297.12 307.28 296.7 306.32 934,115
03/06/2018 298.38 301.47 297.07 300.7 918,129
03/05/2018 289 296.19 288.71 294.78 1,117,600
03/02/2018 283.17 289.69 279 288.71 1,463,968
03/01/2018 294 295.21 284 286.55 1,528,945
02/28/2018 298.71 300.5 292.72 293.35 1,164,420
02/27/2018 307.67 308.9 294.27 296.31 1,363,278
02/26/2018 313 316.9 307.695 308.56 837,955
02/23/2018 312.7 313 305.58 311.64 756,893
02/22/2018 308 313.37 306 309.44 843,532
02/21/2018 313.56 316.205 306.36 306.75 1,188,115
02/20/2018 304.26 313.2296 303.8 310.79 1,076,846
*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?

Smart Portfolio