Skip to main content
NetEase, Inc. (NETTF)
OTCMKTS · Delayed Price · Currency is USD
18.76
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 202417.4218.9917.1417.1417.14-8.64%1,391
Sep 26, 202417.4418.7617.4418.7618.7614.04%1,868
Sep 25, 202418.0018.0016.4516.4516.45-7.53%1,503
Sep 24, 202416.1517.7915.6017.7917.7917.74%1,750
Sep 23, 202415.1116.6815.1115.1115.110.47%2,033
Sep 20, 202415.0415.0415.0415.0415.040.33%1,571
Sep 19, 202414.9914.9914.9914.9914.99-1.19%1,535
Sep 18, 202414.6515.1714.6515.1715.173.27%2,046
Sep 17, 202414.6914.6914.6914.6914.696.91%981
Sep 16, 202416.1016.1013.7413.7413.74-20.53%3,479
Sep 13, 202417.2917.2914.9317.2917.294.72%14,431
Sep 12, 202414.8016.5114.8016.5116.512.04%4,748
Sep 11, 202414.8716.1814.8716.1816.18-0.12%3,947
Sep 10, 202414.5016.2014.5016.2016.207.21%3,738
Sep 9, 202417.1917.1915.1115.1115.111.55%8,856
Sep 6, 202416.3916.8014.8814.8814.886.36%2,791
Sep 5, 202415.8216.0213.9213.9913.99-9.86%3,309
Sep 4, 202414.3517.0914.3515.5215.444.58%2,331
Sep 3, 202416.3516.5714.8414.8414.75-8.79%2,737
Sep 2, 202416.4516.4516.2716.2716.27-200
Aug 30, 202416.2716.2716.2716.2716.170.06%1,540
Aug 29, 202416.2217.7316.2216.2616.17-7.61%1,906
Aug 28, 202416.2917.6016.2917.6017.50-1.01%805
Aug 27, 202416.3817.7816.3817.7817.682.24%1,154
Aug 26, 202417.3917.3916.2717.3917.29-4.50%1,594
Aug 23, 202416.4518.2116.4518.2118.1111.92%837
Aug 22, 202419.2819.2816.2716.2716.18-12.53%559
Aug 21, 202416.8018.6016.8018.6018.50-2.16%1,400
Aug 20, 202419.0119.0119.0119.0118.90-54
Aug 19, 202419.0119.0116.9319.0118.910.64%2,266
Aug 16, 202416.5518.8916.5518.8918.7812.91%1,483
Aug 15, 202416.7318.9216.7316.7316.64-8.88%2,152
Aug 14, 202416.0718.3616.0718.3618.264.62%1,113
Aug 13, 202417.5517.5517.5517.5517.45-0.45%603
Aug 12, 202419.1919.2317.5617.6317.530.06%1,783
Aug 9, 202417.6217.6217.6217.6217.53-8.28%678
Aug 8, 202417.5519.2117.5519.2119.103.17%1,791
Aug 7, 202417.3818.6217.1918.6218.520.59%4,573
Aug 6, 202417.1018.5117.1018.5118.41-1.86%1,559
Aug 5, 202418.9418.9417.4718.8618.75-3.58%1,379
Aug 2, 202417.6319.5617.6319.5619.451.24%2,133
Aug 1, 202417.6519.3217.6519.3219.21-1.98%1,927
Jul 31, 202417.8719.7117.8719.7119.6011.73%717
Jul 30, 202417.6417.6417.6417.6417.54-7.89%652
Jul 29, 202419.1519.1519.1519.1519.0511.99%2,444
Jul 26, 202419.4119.4117.1017.1017.00-5.11%1,717
Jul 25, 202419.8719.8718.0218.0217.92-0.66%945
Jul 24, 202418.1418.1418.1418.1418.04-5.47%396
Jul 23, 202419.1919.1919.1919.1919.08-2.93%622
Jul 22, 202419.7719.7719.7719.7719.6612.20%1,365
Jul 19, 202417.6217.6217.6217.6217.52-0.45%543
Jul 18, 202417.7019.4917.7017.7017.60-3.01%2,209
Jul 17, 202418.2518.2518.2518.2518.151.05%574
Jul 16, 202418.0618.0618.0618.0617.96-0.61%38,971
Jul 15, 202419.4019.4018.1218.1718.070.89%3,513
Jul 12, 202419.3219.3218.0118.0117.91-1.58%2,019
Jul 11, 202417.6519.3017.6518.3018.202.46%2,491
Jul 10, 202417.8617.8617.8617.8617.76-1.27%23,729
Jul 9, 202418.9018.9018.0918.0917.99-0.93%5,700
Jul 8, 202419.3819.3818.2618.2618.16-4.95%3,503
Jul 5, 202417.7119.2117.7119.2119.11-1.34%1,962
Jul 3, 202419.4719.4719.4719.4719.362.15%915
Jul 2, 202418.1019.0618.0319.0618.95-1.90%3,285
Jul 1, 202418.3519.4318.3519.4319.321.67%3,908
Jun 28, 202418.1920.0618.1919.1119.00-5.54%1,649
Jun 27, 202417.6920.2317.6920.2320.1214.68%2,570
Jun 26, 202418.2718.2717.6417.6417.54-5.82%1,486
Jun 25, 202417.5418.7317.5418.7318.631.85%3,884
Jun 24, 202417.5718.3917.5718.3918.296.12%1,591
Jun 21, 202417.3317.3317.3317.3317.23-4.88%295
Jun 20, 202417.6618.2217.6618.2218.12-1.03%1,867
Jun 18, 202417.5918.4117.5318.4118.311.15%1,105
Jun 17, 202417.6918.9917.6918.2018.10-2.67%1,426
Jun 14, 202418.6918.7017.9818.7018.595.71%1,692
Jun 13, 202417.6917.6917.6917.6917.59-7.77%1,446
Jun 12, 202418.5019.2018.5019.1819.073.34%3,796
Jun 11, 202418.4019.0418.4018.5618.45-0.80%3,024
Jun 10, 202419.1719.1718.4518.7118.61-0.43%12,674
Jun 7, 202418.0918.7918.0918.7918.68-0.05%2,493
Jun 6, 202417.9818.8517.9818.8018.700.70%16,272
Jun 5, 202417.9618.6717.9618.6718.561.80%1,532
Jun 4, 202417.6518.3417.6518.3418.140.16%833
Jun 3, 202418.3618.3617.8318.3118.113.21%2,640
May 31, 202417.4918.3517.4917.7417.55-2.63%11,362
May 30, 202417.6418.2217.6418.2218.020.89%6,169
May 29, 202417.4218.0617.4218.0617.86-1.04%1,761
May 28, 202417.5818.2617.5818.2518.05-1.72%3,225
May 24, 202418.5718.5717.8718.5718.36-2.26%1,416
May 23, 202419.0019.4219.0019.0018.79-5.05%73,495
May 22, 202419.2720.0119.2720.0119.79-3.33%726
May 21, 202420.7020.7020.7020.7020.47-3.27%1,472
May 20, 202421.3721.4021.3721.4021.174.29%2,260
May 17, 202421.6221.6220.5220.5220.29-1.82%1,951
May 16, 202420.0020.9020.0020.9020.672.05%13,173
May 14, 202419.6920.4819.6920.4820.251.49%1,098
May 13, 202420.1820.1819.4320.1819.964.45%1,686
May 10, 202419.3220.0519.3219.3219.10-4.07%828
May 9, 202419.4020.1419.4020.1419.926.11%1,309
May 8, 202418.9519.9318.9518.9818.77-3.80%2,593
May 7, 202419.2219.9019.1019.7319.51-2.33%1,987