NTES

Netease Inc Ads

$255.98 4.19 (1.61%)
19:53 EDT NTES Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.93 (0.75%)
P/E:       4.49
Market Cap:       33.62B
EPS:       57
Volume:       885,500
Day's Range:       254.33 - 262.00
52wk Range:       184.60 - 289.68
Previous Close:       255.98
Historical Data for NTES
Date Open High Low Volume Close Change %
05/24/19 260.83 262.00 254.33 885,500 255.98 -4.19   -1.61%
05/23/19 256.46 260.86 253.01 798,827 260.17 -0.61   -0.23%
05/22/19 261.98 262.65 256.27 848,244 260.78 -1.84   -0.70%
05/21/19 260.44 264.19 258.39 748,847 262.62 5.00   1.94%
05/20/19 262.00 262.00 254.20 965,941 257.62 -8.91   -3.34%
05/17/19 274.27 274.50 264.13 1,032,800 266.53 -12.58   -4.51%
05/16/19 275.00 282.00 272.71 1,567,317 279.11 17.07   6.51%
05/15/19 261.49 266.93 259.02 726,441 262.04 -0.33   -0.13%
05/14/19 258.55 264.05 255.36 919,211 262.37 7.80   3.06%
05/13/19 253.89 257.03 252.33 1,116,793 254.57 -9.90   -3.74%
05/10/19 262.10 265.61 258.22 991,100 264.47 2.80   1.07%
05/09/19 257.97 262.70 254.35 820,639 261.67 -2.74   -1.04%
05/08/19 264.16 265.52 250.20 1,036,165 264.41 0.24   0.09%
05/07/19 277.87 278.67 260.48 1,710,498 264.17 -17.25   -6.13%
05/06/19 272.12 282.27 271.30 823,935 281.42 -4.02   -1.41%
05/03/19 280.00 289.68 278.90 787,600 285.44 5.04   1.80%
05/02/19 281.83 289.19 278.38 797,032 280.40 -4.97   -1.74%
05/01/19 286.38 288.50 284.17 502,864 285.37 0.84   0.30%
04/30/19 283.65 287.32 281.40 626,450 284.53 0.88   0.31%
04/29/19 281.79 284.92 281.09 371,021 283.65 2.92   1.04%
04/26/19 277.05 282.95 275.21 643,000 280.73 2.76   0.99%
04/25/19 273.80 278.94 271.46 691,613 277.97 3.79   1.38%
04/24/19 271.64 274.47 267.39 448,507 274.18 0.04   0.01%
04/23/19 268.00 274.55 267.81 650,483 274.14 6.10   2.28%
04/22/19 262.90 268.81 262.01 315,250 268.04 2.03   0.76%
04/18/19 268.46 269.00 263.37 488,600 266.01 -2.27   -0.85%
04/17/19 267.48 271.20 266.43 465,861 268.28 2.54   0.96%
04/16/19 272.40 272.87 264.90 465,752 265.74 -4.80   -1.77%
04/15/19 273.63 274.40 267.61 382,957 270.54 -3.91   -1.42%
04/12/19 275.44 278.10 273.14 469,700 274.45 0.84   0.31%
04/11/19 273.54 273.87 271.01 330,760 273.61 0.64   0.23%
04/10/19 276.22 276.59 269.04 844,557 272.97 -3.75   -1.36%
04/09/19 277.94 280.84 274.75 666,917 276.72 -2.01   -0.72%
04/08/19 278.00 278.97 271.00 1,009,450 278.73 -0.95   -0.34%
04/05/19 271.65 282.74 270.07 1,146,900 279.68 9.92   3.68%
04/04/19 267.00 270.93 266.56 770,921 269.76 2.19   0.82%
04/03/19 259.01 270.15 258.64 1,071,836 267.57 9.28   3.59%
04/02/19 254.59 259.13 252.74 700,890 258.29 2.28   0.89%
04/01/19 244.88 257.30 243.80 1,038,343 256.01 14.56   6.03%
03/29/19 239.34 241.73 237.66 674,800 241.45 5.18   2.19%
03/28/19 235.38 236.68 232.36 323,411 236.27 1.03   0.44%
03/27/19 236.17 238.35 234.77 527,661 235.24 -0.15   -0.06%
03/26/19 234.36 239.17 234.25 466,849 235.39 1.65   0.71%
03/25/19 231.51 234.90 228.89 668,074 233.74 1.39   0.60%
03/22/19 238.21 239.32 231.86 492,900 232.35 -7.67   -3.20%
03/21/19 236.55 241.59 235.94 707,903 240.02 3.02   1.27%
03/20/19 240.68 242.99 235.93 664,870 237.00 -7.29   -2.98%
03/19/19 245.00 245.97 241.11 501,348 244.29 0.81   0.33%
03/18/19 244.77 245.95 239.50 459,722 243.48 1.13   0.47%
03/15/19 240.50 244.08 240.50 779,500 242.35 3.78   1.58%
03/14/19 237.40 239.52 233.76 450,631 238.57 -2.29   -0.95%
03/13/19 232.06 243.09 230.09 786,489 240.86 8.13   3.49%
03/12/19 233.55 234.99 229.95 512,231 232.73 -0.22   -0.09%
03/11/19 229.26 235.59 228.92 628,164 232.95 6.38   2.82%
03/08/19 220.61 230.99 219.00 628,000 226.57 2.13   0.95%
03/07/19 227.24 229.28 223.68 773,032 224.44 -7.35   -3.17%
03/06/19 229.21 234.17 227.42 676,300 231.79 2.82   1.23%
03/05/19 218.30 230.58 218.30 957,195 228.97 10.01   4.57%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!