Skip to main content

Netstreit Corp (NY: NTST )

16.45 -0.24 (-1.44%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 16.97 17.35 16.87 17.34 896,433 +0.23(+1.35%)
Oct 28, 2022 17.05 17.52 16.86 17.11 1,036,273 +0.08(+0.49%)
Oct 27, 2022 16.99 17.10 16.80 17.03 494,005 +0.22(+1.32%)
Oct 26, 2022 16.97 17.01 16.78 16.81 696,627 -0.01(-0.05%)
Oct 25, 2022 16.26 16.87 16.26 16.82 720,717 +0.56(+3.46%)
Oct 24, 2022 16.54 16.54 16.16 16.26 421,180 -0.14(-0.84%)
Oct 21, 2022 16.22 16.50 15.91 16.39 514,155 +0.28(+1.72%)
Oct 20, 2022 16.37 16.55 16.05 16.12 340,881 -0.18(-1.07%)
Oct 19, 2022 16.30 16.56 16.12 16.29 635,038 -0.09(-0.56%)
Oct 18, 2022 16.24 16.50 15.97 16.38 838,681 +0.36(+2.24%)
Oct 17, 2022 15.96 16.37 15.85 16.03 615,500 +0.28(+1.76%)
Oct 14, 2022 16.82 16.84 15.73 15.75 955,826 -0.84(-5.06%)
Oct 13, 2022 16.39 16.64 16.07 16.59 941,432 -0.08(-0.50%)
Oct 12, 2022 17.02 17.02 16.64 16.67 1,112,627 -0.32(-1.90%)
Oct 11, 2022 16.61 17.07 16.45 16.99 725,764 +0.41(+2.44%)
Oct 10, 2022 16.66 16.74 16.46 16.59 484,484 -0.07(-0.44%)
Oct 07, 2022 16.63 16.73 16.49 16.66 698,647 -0.09(-0.55%)
Oct 06, 2022 16.91 17.09 16.63 16.75 522,414 -0.21(-1.25%)
Oct 05, 2022 16.86 16.96 16.63 16.96 489,042 -0.15(-0.86%)
Oct 04, 2022 16.82 17.11 16.82 17.11 478,683 +0.50(+3.00%)
Oct 03, 2022 16.55 16.78 16.24 16.61 1,012,970 +0.20(+1.24%)
Sep 30, 2022 16.02 16.47 15.91 16.41 1,040,828 +0.56(+3.55%)
Sep 29, 2022 16.30 16.39 15.73 15.85 564,671 -0.62(-3.75%)
Sep 28, 2022 16.45 16.60 16.16 16.47 655,154 +0.17(+1.02%)
Sep 27, 2022 16.79 16.91 16.14 16.30 661,702 -0.36(-2.16%)
Sep 26, 2022 16.89 17.15 16.45 16.66 1,158,881 -0.33(-1.95%)
Sep 23, 2022 16.82 17.46 16.73 16.99 1,842,058 +0.03(+0.16%)
Sep 22, 2022 17.26 17.26 16.71 16.96 1,032,267 -0.23(-1.34%)
Sep 21, 2022 17.67 17.86 17.20 17.20 843,700 -0.37(-2.10%)
Sep 20, 2022 17.74 17.84 17.48 17.56 844,485 -0.33(-1.85%)
Sep 19, 2022 17.80 18.06 17.62 17.90 998,894 -0.07(-0.41%)
Sep 16, 2022 18.11 18.19 17.77 17.97 6,921,458 -0.18(-0.96%)
Sep 15, 2022 18.21 18.40 18.02 18.14 1,763,581 -0.07(-0.41%)
Sep 14, 2022 18.37 18.49 18.13 18.22 928,771 +0.03(+0.15%)
Sep 13, 2022 18.41 18.55 18.13 18.19 548,217 -0.61(-3.24%)
Sep 12, 2022 18.25 18.83 18.25 18.80 773,822 +0.57(+3.13%)
Sep 09, 2022 18.32 18.44 18.19 18.23 598,092 +0.04(+0.20%)
Sep 08, 2022 18.27 18.47 18.03 18.19 501,578 -0.20(-1.10%)
Sep 07, 2022 18.14 18.46 18.05 18.39 506,526 +0.33(+1.84%)
Sep 06, 2022 18.06 18.16 17.83 18.06 634,246 +0.02(+0.10%)
Sep 02, 2022 18.47 18.47 17.99 18.04 650,023 -0.29(-1.61%)
Sep 01, 2022 18.10 18.38 17.95 18.34 1,058,347 +0.22(+1.22%)
Aug 31, 2022 18.51 18.55 18.08 18.12 1,099,020 -0.32(-1.75%)
Aug 30, 2022 18.70 18.74 18.39 18.44 465,670 -0.16(-0.88%)
Aug 29, 2022 18.59 18.79 18.43 18.60 594,315 -0.13(-0.68%)
Aug 26, 2022 19.13 19.19 18.73 18.73 675,440 -0.26(-1.35%)
Aug 25, 2022 18.84 19.00 18.67 18.99 555,895 +0.16(+0.87%)
Aug 24, 2022 18.86 19.03 18.78 18.82 425,955 -0.02(-0.10%)
Aug 23, 2022 18.92 18.97 18.73 18.84 566,663 -0.05(-0.29%)
Aug 22, 2022 19.00 19.11 18.76 18.90 629,688 -0.23(-1.19%)
Aug 19, 2022 18.94 19.14 18.77 19.12 618,224 +0.03(+0.14%)
Aug 18, 2022 19.30 19.31 18.87 19.10 1,911,214 -0.14(-0.71%)
Aug 17, 2022 19.39 19.44 19.13 19.23 499,984 -0.33(-1.68%)
Aug 16, 2022 19.47 19.59 19.34 19.56 597,237 +0.04(+0.19%)
Aug 15, 2022 19.06 19.60 19.06 19.53 935,645 +0.46(+2.39%)
Aug 12, 2022 18.92 19.14 18.80 19.07 710,836 +0.36(+1.95%)
Aug 11, 2022 18.87 18.89 18.53 18.70 744,308 +0.01(+0.05%)
Aug 10, 2022 18.78 18.84 18.49 18.69 25,535,470 +0.12(+0.64%)
Aug 09, 2022 18.54 18.74 18.39 18.58 920,384 +0.06(+0.35%)
Aug 08, 2022 18.58 18.90 18.46 18.51 982,234 +0.05(+0.25%)
Aug 05, 2022 18.32 18.49 18.15 18.47 1,066,354 -0.05(-0.25%)
Aug 04, 2022 18.92 19.07 18.37 18.51 4,666,253 -0.59(-3.10%)
Aug 03, 2022 18.87 19.28 18.84 19.11 1,134,666 +0.26(+1.40%)
Aug 02, 2022 18.17 18.89 18.17 18.84 1,076,003 +0.63(+3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.