NETS - Netshoes (Cayman) Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20193.73003.76783.68003.70003.70001,980,473
Jun 14, 20193.73003.76803.68003.70003.70001,980,500
Jun 13, 20193.79003.85003.74003.80003.8000766,300
Jun 12, 20193.44003.48003.37003.44003.4400962,000
Jun 11, 20193.08003.12003.04003.04003.040034,100
Jun 10, 20193.13003.19003.01003.08003.080072,900
Jun 07, 20193.13003.20003.13003.15003.1500237,400
Jun 06, 20193.14003.23003.14003.15003.150036,300
Jun 05, 20193.15003.25003.11003.17003.1700100,100
Jun 04, 20193.10003.25003.00003.21003.21002,327,100
Jun 03, 20193.68003.73003.62003.68003.680073,200
May 31, 20193.64003.77003.54003.66003.6600204,700
May 30, 20193.70003.74003.59003.65003.6500743,800
May 29, 20193.40003.83503.34003.70003.70001,964,200
May 28, 20192.94003.08002.94003.05003.0500425,200
May 24, 20192.76002.85702.76002.83002.8300479,200
May 23, 20192.69002.83002.60002.82002.82004,314,500
May 22, 20191.93601.98001.93001.96001.960040,400
May 21, 20191.95001.96001.94001.95001.950056,100
May 20, 20191.93001.96001.93001.95001.9500143,200
May 17, 20191.96001.96001.92001.93001.930041,400
May 16, 20191.95001.96001.95001.96001.96002,900
May 15, 20191.95001.96001.95001.96001.960011,000
May 14, 20191.96001.96001.94001.96001.960044,500
May 13, 20191.91001.98001.90001.93001.9300424,100
May 10, 20191.91001.93001.90001.91001.910095,800
May 09, 20191.90001.94001.90001.91001.910018,000
May 08, 20191.91001.93001.90001.91001.910018,300
May 07, 20191.89001.93001.89001.92001.920024,100
May 06, 20191.91801.92001.88501.90001.9000424,500
May 03, 20191.91101.94001.88001.93001.9300182,600
May 02, 20191.95001.95001.89001.91001.910074,000
May 01, 20192.00002.00001.90001.97001.970032,600
Apr 30, 20191.94002.05001.85002.00002.0000522,300
Apr 29, 20192.68002.70002.54102.65002.6500192,100
Apr 26, 20192.20002.56002.20002.55002.5500227,200
Apr 25, 20192.14002.14002.07002.13002.13006,900
Apr 24, 20192.12002.17002.08002.12002.120010,600
Apr 23, 20192.14002.18002.04002.15002.150045,300
Apr 22, 20192.14002.18002.11002.18002.18006,800
Apr 18, 20192.10002.29002.10002.16002.160055,400
Apr 17, 20192.17002.17001.93002.10002.1000145,400
Apr 16, 20192.14002.23002.14002.18002.180055,800
Apr 15, 20192.29002.39002.14002.14002.140052,900
Apr 12, 20192.24002.40002.11002.31002.3100137,800
Apr 11, 20192.18002.47002.17002.35002.3500432,200
Apr 10, 20192.69002.69001.91002.20002.2000436,400
Apr 09, 20192.04202.87002.04202.48002.48001,468,100
Apr 08, 20191.97002.15001.92002.09002.090066,200
Apr 05, 20192.19002.19001.97002.00002.000062,700
Apr 04, 20192.08002.10001.82002.10002.1000114,200
Apr 03, 20191.86002.04001.79402.04002.0400843,000
Apr 02, 20191.54001.60001.45001.54001.540029,500
Apr 01, 20191.70001.72001.45001.60001.600080,000
Mar 29, 20191.53601.67001.37001.67001.670055,300
Mar 28, 20191.52001.55001.46001.51001.510017,200
Mar 27, 20191.57001.60001.55001.58001.580016,300
Mar 26, 20191.63001.63001.60001.61001.610035,900
Mar 25, 20191.62001.65001.44001.59001.590039,700
Mar 22, 20191.44002.24001.42001.64001.6400958,300
Mar 21, 20191.60001.60001.42001.46001.4600108,000
Mar 20, 20191.57001.62501.50001.59001.5900134,400
Mar 19, 20191.44001.62001.44001.58001.5800258,600
Mar 18, 20191.50001.55001.42701.45001.450033,600
Mar 15, 20191.55001.60001.47001.47001.4700107,500
Mar 14, 20191.60001.62001.55001.56001.560026,000
Mar 13, 20191.73001.77001.58001.59001.5900148,000
Mar 12, 20192.10002.10001.71001.72001.7200233,600
Mar 11, 20192.18002.19002.11002.16002.160018,100
Mar 08, 20192.23202.29002.19002.19002.190014,800
Mar 07, 20192.28002.28002.15002.20002.20004,400
Mar 06, 20192.38002.38002.26502.28002.280011,500
Mar 05, 20192.36002.40002.29002.40002.40008,400
Mar 04, 20192.40002.40002.33002.38002.38005,500
Mar 01, 20192.40002.40002.36302.38002.380022,900
Feb 28, 20192.35002.40002.35002.40002.40007,800
Feb 27, 20192.36002.40002.33202.38502.385031,500
Feb 26, 20192.31002.37002.25502.36002.360013,200
Feb 25, 20192.40002.43002.24002.25002.250014,800
Feb 22, 20192.38002.40002.32502.37002.37007,200
Feb 21, 20192.50002.50002.33002.35002.350028,400
Feb 20, 20192.28002.45002.28002.41002.41005,200
Feb 19, 20192.00002.38001.92002.28002.2800112,400
Feb 15, 20192.14002.30001.96002.00002.0000131,700
Feb 14, 20192.57002.59002.10302.11002.110048,000
Feb 13, 20192.68002.73002.53402.54002.540017,400
Feb 12, 20192.74002.75002.60002.61002.610030,500
Feb 11, 20192.71002.74002.64002.64002.640035,100
Feb 08, 20192.71002.74002.61002.67002.67008,700
Feb 07, 20192.66002.75002.55602.62002.620019,600
Feb 06, 20192.83002.83002.59002.71002.710051,600
Feb 05, 20192.85002.90002.71002.72002.7200245,600
Feb 04, 20192.76002.90002.69602.71502.715080,900
Feb 01, 20192.69002.85002.65002.77002.7700145,200
Jan 31, 20192.67002.85002.54002.70002.7000346,200
Jan 30, 20192.53002.60002.24202.60002.6000119,400
Jan 29, 20192.45402.54002.43502.46002.460017,100
Jan 28, 20192.52002.52002.32002.51002.5100262,300
Jan 25, 20192.40002.54002.32002.52002.520036,900
Jan 24, 20192.19002.40002.12902.38902.389026,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...