Other OTC - Delayed Quote USD

NetEase, Inc. (NETTF)

18.29 +0.07 (+0.38%)
As of 11:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 18.76 18.76 18.29 18.29 18.29 731
Apr 23, 2024 18.20 19.01 18.20 18.22 18.22 2,359
Apr 22, 2024 18.34 19.09 18.30 19.09 19.09 5,899
Apr 19, 2024 18.65 18.65 17.94 18.18 18.18 1,679
Apr 18, 2024 17.87 18.57 17.87 18.01 18.01 13,131
Apr 17, 2024 17.65 17.65 17.65 17.65 17.65 731
Apr 16, 2024 17.70 18.24 17.44 18.06 18.06 24,582
Apr 15, 2024 18.03 19.00 18.03 18.19 18.19 1,575
Apr 12, 2024 18.79 18.79 18.79 18.79 18.79 847
Apr 11, 2024 19.24 19.49 19.24 19.28 19.28 1,728
Apr 10, 2024 19.85 20.06 19.83 19.83 19.83 1,132
Apr 9, 2024 20.60 20.60 19.68 19.68 19.68 1,663
Apr 8, 2024 19.91 19.91 18.66 18.66 18.66 7,615
Apr 5, 2024 19.07 19.44 19.07 19.39 19.39 3,274
Apr 4, 2024 18.75 18.75 18.75 18.75 18.75 514
Apr 3, 2024 19.93 19.93 18.32 18.72 18.72 1,781
Apr 2, 2024 19.55 19.89 18.55 19.77 19.77 1,849
Apr 1, 2024 21.68 21.68 19.74 21.21 21.21 2,418
Mar 28, 2024 21.20 21.23 21.20 21.23 21.23 621
Mar 27, 2024 21.06 21.10 20.23 20.23 20.23 4,951
Mar 26, 2024 20.41 20.41 20.41 20.41 20.41 695
Mar 25, 2024 21.28 21.33 21.28 21.33 21.33 966
Mar 22, 2024 21.48 21.48 21.48 21.48 21.48 -
Mar 21, 2024 21.48 21.48 21.48 21.48 21.48 -
Mar 20, 2024 21.48 21.48 21.48 21.48 21.48 571
Mar 19, 2024 20.40 20.40 20.40 20.40 20.40 563
Mar 18, 2024 20.62 21.67 20.62 21.26 21.26 1,220
Mar 15, 2024 22.48 22.63 21.12 21.12 21.12 3,494
Mar 14, 2024 22.21 22.21 22.21 22.21 22.21 419
Mar 13, 2024 0.22 Dividend
Mar 13, 2024 21.57 22.11 21.57 22.11 22.11 547
Mar 12, 2024 22.27 22.27 21.15 21.19 20.97 2,273
Mar 11, 2024 21.97 21.97 21.17 21.17 20.96 1,051
Mar 8, 2024 21.00 21.75 20.89 20.89 20.68 3,227
Mar 7, 2024 20.39 20.39 20.39 20.39 20.18 -
Mar 6, 2024 21.02 21.72 20.39 20.39 20.18 5,420
Mar 5, 2024 21.06 21.06 21.06 21.06 20.85 585
Mar 4, 2024 22.95 22.96 21.86 21.86 21.64 1,122
Mar 1, 2024 22.47 22.47 22.20 22.20 21.98 1,240
Feb 29, 2024 21.67 21.92 21.66 21.92 21.70 1,273
Feb 28, 2024 22.00 23.43 22.00 23.43 23.19 1,051
Feb 27, 2024 22.05 22.50 22.05 22.43 22.20 1,310
Feb 26, 2024 22.00 22.00 20.90 21.38 21.16 1,822
Feb 23, 2024 21.81 21.81 21.09 21.50 21.28 1,548
Feb 22, 2024 21.79 21.79 21.02 21.02 20.80 1,806
Feb 21, 2024 21.83 21.86 21.18 21.67 21.45 1,865
Feb 20, 2024 21.83 21.83 21.03 21.80 21.57 3,225
Feb 16, 2024 21.38 21.80 21.38 21.80 21.58 948
Feb 15, 2024 21.01 21.79 21.01 21.01 20.80 1,491
Feb 14, 2024 20.55 21.75 20.55 21.75 21.53 11,416
Feb 13, 2024 21.42 21.55 20.90 21.11 20.89 2,525
Feb 12, 2024 21.60 21.60 20.51 20.51 20.30 2,746
Feb 9, 2024 20.46 20.46 20.46 20.46 20.26 442
Feb 8, 2024 20.58 21.49 20.58 21.32 21.10 2,405
Feb 7, 2024 21.51 21.51 21.51 21.51 21.29 415
Feb 6, 2024 21.47 21.52 20.72 21.13 20.91 1,846
Feb 5, 2024 20.56 20.56 19.67 19.67 19.47 1,710
Feb 2, 2024 20.23 20.27 19.49 19.49 19.29 1,094
Feb 1, 2024 19.49 20.40 19.49 20.32 20.11 92,849
Jan 31, 2024 18.91 19.80 18.91 18.92 18.72 1,251
Jan 30, 2024 20.01 20.01 18.87 19.76 19.56 1,714
Jan 29, 2024 21.00 21.25 19.73 19.97 19.77 8,937
Jan 26, 2024 20.64 20.64 20.31 20.31 20.10 5,935
Jan 25, 2024 20.14 20.14 20.14 20.14 19.94 100,628
Jan 24, 2024 20.49 20.49 19.77 19.77 19.57 2,400
Jan 23, 2024 19.34 19.61 19.33 19.60 19.40 4,752
Jan 22, 2024 18.16 18.16 17.21 18.03 17.84 33,206
Jan 19, 2024 18.27 18.27 17.29 17.30 17.13 1,570
Jan 18, 2024 17.15 18.03 17.15 17.15 16.98 44,260
Jan 17, 2024 16.81 17.68 16.81 17.68 17.50 2,398
Jan 16, 2024 18.03 18.33 17.67 17.67 17.49 3,750
Jan 12, 2024 17.44 18.53 17.44 18.13 17.95 1,608
Jan 11, 2024 17.52 18.59 17.43 17.69 17.51 3,370
Jan 10, 2024 17.47 18.37 17.47 17.54 17.36 1,869
Jan 9, 2024 17.61 18.28 17.61 18.00 17.82 1,021
Jan 8, 2024 18.41 18.60 17.59 18.43 18.24 7,545
Jan 5, 2024 18.18 19.14 18.18 19.14 18.94 2,088
Jan 4, 2024 18.76 18.76 18.76 18.76 18.57 581
Jan 3, 2024 19.26 19.26 19.20 19.20 19.00 3,665
Jan 2, 2024 18.27 18.81 18.13 18.81 18.62 42,003
Dec 29, 2023 17.45 18.50 17.45 18.26 18.08 1,704
Dec 28, 2023 17.99 18.07 17.97 17.97 17.78 4,024
Dec 27, 2023 17.60 17.92 17.48 17.60 17.42 85,034
Dec 26, 2023 18.40 18.59 17.76 18.59 18.40 7,023
Dec 22, 2023 16.46 18.08 16.40 17.59 17.41 17,229
Dec 21, 2023 20.30 20.30 20.30 20.30 20.10 1,555
Dec 20, 2023 20.35 20.42 20.35 20.42 20.21 1,219
Dec 19, 2023 21.21 21.31 20.80 21.31 21.09 1,510
Dec 18, 2023 20.14 20.93 20.10 20.93 20.71 1,377
Dec 15, 2023 20.51 20.69 20.40 20.40 20.19 1,816
Dec 14, 2023 20.58 21.37 20.58 20.58 20.37 3,188
Dec 13, 2023 21.87 21.97 21.06 21.06 20.84 1,739
Dec 12, 2023 21.69 21.69 20.65 20.74 20.53 3,911
Dec 11, 2023 20.63 21.42 20.63 21.34 21.12 3,455
Dec 8, 2023 21.42 21.42 20.89 20.89 20.68 823
Dec 7, 2023 20.66 20.69 20.55 20.65 20.44 5,744
Dec 6, 2023 20.67 21.03 20.40 20.75 20.54 12,738
Dec 5, 2023 19.75 20.62 19.73 20.21 20.00 5,410
Dec 4, 2023 21.75 21.75 20.93 20.93 20.72 1,838
Dec 1, 2023 22.85 22.85 22.04 22.05 21.82 1,056
Nov 30, 2023 0.10 Dividend
Nov 30, 2023 22.49 22.49 22.49 22.49 22.26 5,563
Nov 29, 2023 23.10 23.10 22.67 22.67 22.34 950
Nov 28, 2023 22.35 22.92 22.35 22.38 22.06 980
Nov 27, 2023 23.04 23.05 23.04 23.05 22.72 754
Nov 24, 2023 22.83 22.83 22.83 22.83 22.50 -
Nov 22, 2023 22.83 22.83 22.83 22.83 22.50 437
Nov 21, 2023 23.40 23.40 23.40 23.40 23.06 607
Nov 20, 2023 24.18 24.18 23.00 23.00 22.66 1,063
Nov 17, 2023 22.50 23.52 22.50 22.50 22.18 1,534
Nov 16, 2023 22.01 23.00 22.01 22.07 21.75 1,723
Nov 15, 2023 23.54 23.54 22.72 22.72 22.39 1,087
Nov 14, 2023 23.20 23.20 22.39 22.39 22.07 1,595
Nov 13, 2023 23.54 23.54 22.08 22.49 22.16 1,125
Nov 10, 2023 22.94 22.94 22.44 22.44 22.11 879
Nov 9, 2023 22.21 23.08 22.21 22.21 21.89 907
Nov 8, 2023 22.60 22.60 21.86 21.86 21.54 899
Nov 7, 2023 21.86 22.71 21.86 22.71 22.38 1,095
Nov 6, 2023 22.84 22.84 22.84 22.84 22.51 1,185
Nov 3, 2023 21.15 21.53 21.15 21.53 21.21 710
Nov 2, 2023 22.25 22.25 21.45 21.45 21.13 1,771
Nov 1, 2023 21.33 21.92 20.92 20.92 20.62 1,542
Oct 31, 2023 21.11 21.52 21.11 21.52 21.21 1,325
Oct 30, 2023 22.28 22.28 21.87 21.87 21.55 978
Oct 27, 2023 22.04 22.04 22.04 22.04 21.72 1,111
Oct 26, 2023 21.36 21.36 20.55 20.63 20.33 1,343
Oct 25, 2023 20.80 21.00 20.55 20.55 20.25 3,221
Oct 24, 2023 20.63 21.36 20.63 20.67 20.37 3,512
Oct 23, 2023 20.39 20.39 19.93 19.93 19.64 1,579
Oct 20, 2023 19.78 20.53 19.78 20.53 20.24 1,377
Oct 19, 2023 20.78 20.78 20.07 20.78 20.47 997
Oct 18, 2023 20.76 20.76 20.76 20.76 20.45 611
Oct 17, 2023 20.20 21.19 20.20 20.53 20.23 1,098
Oct 16, 2023 21.17 21.26 20.77 20.77 20.47 3,021
Oct 13, 2023 21.32 21.32 21.32 21.32 21.01 -
Oct 12, 2023 22.15 22.15 21.32 21.32 21.01 1,423
Oct 11, 2023 21.06 22.05 21.06 21.62 21.30 4,185
Oct 10, 2023 20.90 21.67 20.78 20.87 20.57 2,318
Oct 9, 2023 20.79 21.05 20.13 20.64 20.34 5,844
Oct 6, 2023 19.49 20.32 19.46 19.67 19.39 1,604
Oct 5, 2023 19.27 20.10 19.27 20.10 19.81 1,423
Oct 4, 2023 19.76 19.76 19.09 19.09 18.81 1,103
Oct 3, 2023 19.88 19.88 19.20 19.20 18.92 1,080
Oct 2, 2023 20.49 20.54 19.89 19.89 19.61 3,792
Sep 29, 2023 20.35 20.72 20.35 20.72 20.42 723
Sep 28, 2023 18.98 19.89 18.98 19.66 19.38 3,109
Sep 27, 2023 20.18 20.18 19.42 19.42 19.14 987
Sep 26, 2023 20.44 20.44 19.68 20.38 20.08 1,732
Sep 25, 2023 19.66 20.49 19.66 20.49 20.19 739
Sep 22, 2023 21.06 21.06 20.35 20.35 20.05 1,208
Sep 21, 2023 19.70 19.70 18.72 19.70 19.42 933
Sep 20, 2023 19.52 20.31 19.52 20.31 20.01 1,448
Sep 19, 2023 20.76 20.76 20.49 20.49 20.20 2,409
Sep 18, 2023 20.30 20.82 20.30 20.56 20.26 6,272
Sep 15, 2023 20.60 20.87 20.60 20.84 20.54 1,529
Sep 14, 2023 19.90 20.95 19.90 20.53 20.24 7,974
Sep 13, 2023 19.85 20.75 19.85 20.46 20.16 3,248
Sep 12, 2023 20.43 20.43 20.43 20.43 20.13 618
Sep 11, 2023 19.88 19.88 19.88 19.88 19.59 -
Sep 8, 2023 19.93 19.93 19.57 19.88 19.59 4,162
Sep 7, 2023 0.11 Dividend
Sep 7, 2023 20.04 20.04 19.32 19.80 19.51 4,849
Sep 6, 2023 19.69 20.43 19.69 20.43 20.03 980
Sep 5, 2023 20.92 20.96 20.16 20.69 20.29 937
Sep 1, 2023 20.89 21.65 20.89 21.65 21.22 855
Aug 31, 2023 20.62 20.62 20.62 20.62 20.21 582
Aug 30, 2023 21.18 21.18 21.08 21.08 20.67 736
Aug 29, 2023 21.27 21.27 20.87 20.87 20.46 724
Aug 28, 2023 20.64 20.64 20.11 20.60 20.19 1,051
Aug 25, 2023 19.98 19.98 19.98 19.98 19.59 1,221
Aug 24, 2023 20.19 20.92 19.66 20.62 20.22 4,514
Aug 23, 2023 20.58 20.58 20.58 20.58 20.18 3,307
Aug 22, 2023 20.32 20.68 20.32 20.68 20.28 995
Aug 21, 2023 19.94 19.96 19.16 19.16 18.79 2,245
Aug 18, 2023 19.87 20.12 19.60 19.60 19.22 3,005
Aug 17, 2023 20.10 20.10 20.10 20.10 19.71 902
Aug 16, 2023 20.53 20.97 20.45 20.45 20.05 1,207
Aug 15, 2023 21.26 21.26 20.60 20.60 20.20 1,101
Aug 14, 2023 20.87 20.91 20.59 20.59 20.19 966
Aug 11, 2023 21.13 21.15 21.13 21.15 20.74 581
Aug 10, 2023 21.99 22.05 21.99 22.05 21.62 1,421
Aug 9, 2023 21.90 21.90 21.90 21.90 21.47 -
Aug 8, 2023 21.90 21.90 21.90 21.90 21.47 -
Aug 7, 2023 22.11 22.67 21.90 21.90 21.47 1,245
Aug 4, 2023 22.59 22.59 21.73 22.59 22.14 2,048
Aug 3, 2023 22.19 22.19 22.19 22.19 21.75 947
Aug 2, 2023 22.17 22.25 21.37 21.37 20.95 2,143
Aug 1, 2023 22.34 22.34 22.34 22.34 21.90 774
Jul 31, 2023 22.19 22.47 21.92 22.19 21.76 1,813
Jul 28, 2023 22.06 22.06 22.06 22.06 21.63 1,038
Jul 27, 2023 21.66 22.05 21.66 22.05 21.62 1,481
Jul 26, 2023 21.71 21.74 21.71 21.74 21.31 1,478
Jul 25, 2023 21.30 21.57 20.76 21.45 21.03 1,244
Jul 24, 2023 20.75 21.00 20.75 21.00 20.58 1,176
Jul 21, 2023 20.85 20.85 20.06 20.06 19.67 1,149
Jul 20, 2023 20.86 20.86 20.86 20.86 20.45 1,102
Jul 19, 2023 20.75 21.18 20.75 20.77 20.36 1,710
Jul 18, 2023 21.43 21.43 21.02 21.02 20.61 821
Jul 17, 2023 21.33 21.33 21.10 21.33 20.91 2,881
Jul 14, 2023 21.49 21.49 20.90 20.90 20.49 1,542
Jul 13, 2023 21.31 21.31 20.50 20.50 20.10 953
Jul 12, 2023 20.48 20.48 20.07 20.07 19.68 682
Jul 11, 2023 19.80 19.80 19.80 19.80 19.41 291
Jul 10, 2023 19.41 19.54 19.01 19.46 19.08 1,291
Jul 7, 2023 19.08 19.08 18.85 18.85 18.48 507
Jul 6, 2023 19.11 19.51 19.11 19.51 19.13 1,249
Jul 5, 2023 19.56 19.81 19.56 19.81 19.43 1,007
Jul 3, 2023 20.18 20.18 19.72 19.84 19.45 2,989
Jun 30, 2023 19.72 19.72 19.72 19.72 19.33 50,544
Jun 29, 2023 19.45 19.45 19.45 19.45 19.07 627
Jun 28, 2023 19.54 19.54 19.51 19.51 19.13 130,921
Jun 27, 2023 19.62 19.75 19.51 19.51 19.12 52,421
Jun 26, 2023 18.77 18.77 18.39 18.39 18.03 2,575
Jun 23, 2023 18.50 18.87 18.50 18.86 18.49 1,004
Jun 22, 2023 18.66 19.06 18.66 19.06 18.68 878
Jun 21, 2023 18.69 19.22 18.69 19.09 18.71 1,832
Jun 20, 2023 19.58 19.58 19.10 19.54 19.16 1,810
Jun 16, 2023 20.16 20.25 19.79 19.79 19.40 2,039
Jun 15, 2023 19.62 20.08 19.62 20.02 19.63 3,545
Jun 14, 2023 19.32 19.84 19.32 19.84 19.45 2,585
Jun 13, 2023 19.35 19.39 19.11 19.11 18.74 2,516
Jun 12, 2023 18.83 18.96 18.62 18.83 18.46 6,125
Jun 9, 2023 18.86 18.99 18.83 18.83 18.46 13,954
Jun 8, 2023 0.09 Dividend
Jun 8, 2023 18.51 18.51 18.51 18.51 18.14 486
Jun 7, 2023 18.00 18.94 18.00 18.70 18.25 2,333
Jun 6, 2023 17.80 18.27 17.80 17.82 17.38 1,030
Jun 5, 2023 17.49 17.49 17.17 17.44 17.01 2,573
Jun 2, 2023 17.60 17.72 17.13 17.13 16.71 3,478
Jun 1, 2023 16.91 17.18 16.60 16.67 16.26 2,347
May 31, 2023 17.05 17.13 16.66 16.90 16.49 2,727
May 30, 2023 18.01 18.01 16.91 16.91 16.50 4,916
May 26, 2023 17.54 18.00 17.33 18.00 17.56 2,688
May 25, 2023 16.36 17.37 16.36 17.25 16.82 3,540
May 24, 2023 16.58 16.93 16.58 16.58 16.18 1,612
May 23, 2023 17.30 17.30 16.83 16.83 16.42 1,937
May 22, 2023 18.08 18.08 18.08 18.08 17.64 498
May 19, 2023 17.57 17.71 17.46 17.71 17.28 1,819
May 18, 2023 17.60 17.73 17.29 17.29 16.87 1,855
May 17, 2023 17.07 17.72 17.07 17.14 16.72 692
May 16, 2023 17.90 17.90 17.90 17.90 17.46 807
May 15, 2023 17.72 17.97 17.35 17.97 17.53 1,217
May 12, 2023 17.47 17.47 17.11 17.11 16.69 797
May 11, 2023 17.81 17.81 17.81 17.81 17.37 520
May 10, 2023 17.93 17.93 17.55 17.91 17.47 924
May 9, 2023 17.26 17.61 17.26 17.26 16.84 947
May 8, 2023 17.77 18.15 17.77 17.77 17.34 1,360
May 5, 2023 17.91 17.91 17.54 17.54 17.11 1,375
May 4, 2023 17.69 18.03 17.69 18.03 17.59 1,772
May 3, 2023 17.51 17.86 17.36 17.86 17.43 2,373
May 2, 2023 17.36 17.81 17.29 17.81 17.37 1,906
May 1, 2023 17.57 18.11 17.57 17.85 17.41 1,255
Apr 28, 2023 17.17 17.17 17.17 17.17 16.75 -
Apr 27, 2023 17.59 17.59 17.17 17.17 16.75 1,564
Apr 26, 2023 17.20 17.57 17.20 17.20 16.78 1,203
Apr 25, 2023 17.10 17.39 16.83 17.00 16.58 4,384
Apr 24, 2023 18.38 18.38 18.10 18.10 17.66 3,033