87.11
price down icon1.63%   -1.53
 
loading

Netease Inc Adr Stock (NTES) Price History

The historical daily chart and data for Netease Inc Adr stock (NTES), adjusted for splits and dividends, show that the latest closing stock price as of November 22, 2024, is $87.11.
  • Netease Inc Adr all-time high stock price is $134.33, occurred on February 11, 2021.
  • The lowest Netease Inc Adr stock price recorded was $12.58 on March 20, 2014. Since then, Netease Inc Adr's stock price has risen over 592.23% to $87.11 now.
  • The 52-week high stock price for NTES is $115.43, representing a 32.51% increase from the current share price, occurred on November 24, 2023.
  • The 52-week low stock price for NTES is $75.85, indicating a -12.93% decrease from the current share price, occurred on September 10, 2024.
  • The closing price of Netease Inc Adr (NTES) stock in the beginning of 2023 was $100.62. The stock closed the year at $72.63, a loss of over -27.82% for the year.
The table below shows more information about NTES historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $88.17 $87.11 $1.06 1,061,386.0 -1.70%
Nov 21, 2024 $88.85 $87.33 $1.52 1,164,298.0 +1.27%
Nov 20, 2024 $87.61 $85.85 $1.76 1,107,517.0 +2.16%
Nov 19, 2024 $86.72 $85.45 $1.27 1,511,097.0 -2.92%
Nov 18, 2024 $89.25 $87.05 $2.20 1,751,511.0 +3.24%
Nov 15, 2024 $86.79 $83.43 $3.36 2,019,177.0 +1.51%
Nov 14, 2024 $84.61 $80.89 $3.72 4,589,311.0 +10.41%
Nov 13, 2024 $77.56 $75.88 $1.69 1,607,123.0 -2.79%
Nov 12, 2024 $78.59 $76.98 $1.61 1,683,071.0 +1.11%
Nov 11, 2024 $77.81 $77.01 $0.7926 1,243,761.0 +1.11%
Nov 08, 2024 $77.24 $76.18 $1.06 2,500,566.0 -5.42%
Nov 07, 2024 $81.93 $80.44 $1.49 1,772,833.0 +1.45%
Nov 06, 2024 $80.62 $78.19 $2.43 996,417.0 -0.22%
Nov 05, 2024 $80.84 $79.59 $1.25 1,037,152.0 +1.44%
Nov 04, 2024 $80.86 $78.99 $1.87 1,347,342.0 -0.10%
Nov 01, 2024 $80.34 $79.10 $1.24 911,921.0 -1.73%
Oct 31, 2024 $80.76 $79.83 $0.93 1,011,513.0 -0.24%
Oct 30, 2024 $81.39 $80.01 $1.38 808,054.0 -1.97%
Oct 29, 2024 $83.20 $82.02 $1.18 1,219,999.0 +1.53%
Oct 28, 2024 $81.65 $79.61 $2.04 1,089,326.0 +1.68%
Oct 25, 2024 $80.62 $78.81 $1.81 1,137,412.0 +1.08%
Oct 24, 2024 $79.76 $78.28 $1.48 880,987.0 -1.45%
Oct 23, 2024 $81.04 $79.72 $1.32 1,328,053.0 -1.22%

Netease Inc Adr Stock (NTES) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Netease Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Netease Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Netease Inc Adr Stock (NTES) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $89.25 $75.88 $13.37 26,304,483.0 +8.22%
Oct, 2024 $104.4 $78.28 $26.12 40,434,394.0 -13.90%
Sep, 2024 $97.19 $75.85 $21.34 33,131,603.0 +16.25%
Aug, 2024 $92.95 $80.18 $12.77 41,087,681.0 -12.67%
Jul, 2024 $96.86 $89.84 $7.02 30,228,640.0 -3.63%
Jun, 2024 $96.92 $87.56 $9.36 30,635,843.0 +7.36%
May, 2024 $107.3 $88.51 $18.83 41,317,906.0 -4.75%
Apr, 2024 $103.9 $89.19 $14.68 32,994,508.0 -9.66%
Mar, 2024 $112.0 $102.2 $9.83 27,459,861.0 -4.12%
Feb, 2024 $114.5 $98.19 $16.31 27,353,993.0 +10.53%
Jan, 2024 $103.6 $85.80 $17.83 49,749,419.0 +4.81%

Netease Inc Adr Stock (NTES) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $112.6 $81.30 $31.34 67,718,139.0 -17.91%
Nov, 2023 $118.9 $106.6 $12.33 24,479,351.0 +6.14%
Oct, 2023 $109.9 $97.45 $12.43 20,591,424.0 +6.75%
Sep, 2023 $107.6 $96.07 $11.52 16,148,397.0 -3.21%
Aug, 2023 $110.8 $96.73 $14.09 19,867,066.0 -4.84%
Jul, 2023 $109.9 $95.15 $14.72 20,718,938.0 +12.46%
Jun, 2023 $99.78 $83.90 $15.88 24,101,563.0 +13.65%
May, 2023 $91.25 $80.79 $10.46 25,367,350.0 -4.54%
Apr, 2023 $94.99 $83.75 $11.24 23,236,536.0 +0.78%
Mar, 2023 $91.19 $81.19 $10.00 30,242,841.0 +13.91%
Feb, 2023 $92.44 $76.85 $15.59 30,973,900.0 -12.38%
Jan, 2023 $93.19 $75.38 $17.81 33,609,982.0 +22.00%

Netease Inc Adr Stock (NTES) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $74.92 $66.32 $8.60 42,900,781.0 +2.12%
Nov, 2022 $74.98 $57.30 $17.68 45,337,709.0 +27.87%
Oct, 2022 $81.78 $53.09 $28.69 41,982,070.0 -26.43%
Sep, 2022 $89.95 $74.41 $15.54 28,029,684.0 -14.59%
Aug, 2022 $96.21 $84.24 $11.97 35,061,521.0 -4.81%
Jul, 2022 $101.9 $83.21 $18.71 33,727,176.0 -0.41%
Jun, 2022 $108.8 $89.01 $19.76 48,731,442.0 -10.00%
May, 2022 $107.2 $84.20 $22.95 45,405,873.0 +8.81%
Apr, 2022 $101.2 $84.78 $16.41 37,492,386.0 +6.29%
Mar, 2022 $99.13 $68.62 $30.51 89,165,674.0 -5.93%
Feb, 2022 $108.1 $87.50 $20.61 44,291,913.0 -7.76%
Jan, 2022 $108.3 $91.73 $16.55 46,105,049.0 +1.55%
electronic_gaming_multimedia EA
$166.28
price down icon 1.13%
$50.07
price up icon 1.42%
$186.85
price down icon 0.05%
$18.20
price down icon 3.24%
$8.595
price down icon 0.15%
Cap:     |  Volume (24h):