Skip to main content

Netstreit Corp (NY: NTST )

17.09 +0.10 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.29 20.51 20.24 20.29 322,032 +0.11(+0.54%)
Mar 30, 2022 20.66 20.68 19.88 20.18 745,287 -0.48(-2.32%)
Mar 29, 2022 20.41 20.78 20.36 20.66 493,677 +0.33(+1.65%)
Mar 28, 2022 20.21 20.53 20.11 20.32 512,217 +0.13(+0.63%)
Mar 25, 2022 19.94 20.22 19.84 20.20 187,352 +0.31(+1.55%)
Mar 24, 2022 19.62 19.93 19.52 19.89 294,551 +0.29(+1.48%)
Mar 23, 2022 19.70 19.84 19.44 19.60 322,243 -0.18(-0.91%)
Mar 22, 2022 19.66 20.00 19.66 19.78 236,378 +0.12(+0.60%)
Mar 21, 2022 19.86 20.08 19.66 19.66 417,731 -0.14(-0.73%)
Mar 18, 2022 19.66 19.91 19.59 19.81 662,510 +0.21(+1.06%)
Mar 17, 2022 19.42 19.86 19.40 19.60 448,629 +0.05(+0.23%)
Mar 16, 2022 19.41 19.73 19.25 19.56 605,876 +0.23(+1.22%)
Mar 15, 2022 19.27 19.47 19.13 19.32 378,011 +0.13(+0.66%)
Mar 14, 2022 19.37 19.49 19.07 19.19 300,044 -0.08(-0.42%)
Mar 11, 2022 19.40 19.55 19.26 19.27 304,433 -0.05(-0.28%)
Mar 10, 2022 19.09 19.38 18.88 19.33 244,751 +0.05(+0.28%)
Mar 09, 2022 19.41 19.50 19.16 19.27 242,522 +0.25(+1.32%)
Mar 08, 2022 19.01 19.49 18.93 19.02 406,601 +0.05(+0.28%)
Mar 07, 2022 19.84 19.97 18.79 18.97 884,956 -0.97(-4.85%)
Mar 04, 2022 19.78 19.94 19.49 19.94 318,473 -0.11(-0.54%)
Mar 03, 2022 20.26 20.29 19.79 20.05 386,773 -0.08(-0.40%)
Mar 02, 2022 19.84 20.20 19.72 20.13 496,079 +0.49(+2.51%)
Mar 01, 2022 19.88 19.90 19.31 19.63 511,854 -0.20(-0.99%)
Feb 28, 2022 19.68 19.93 19.54 19.83 523,822 -0.13(-0.67%)
Feb 25, 2022 19.15 20.11 19.38 19.96 686,191 +0.86(+4.50%)
Feb 24, 2022 18.65 19.15 18.33 19.10 420,772 +0.21(+1.14%)
Feb 23, 2022 19.45 19.57 18.80 18.89 646,273 -0.51(-2.63%)
Feb 22, 2022 19.48 19.80 19.27 19.40 2,440,269 -0.09(-0.46%)
Feb 18, 2022 19.49 0 -0.29(-1.45%)
Feb 17, 2022 19.58 19.88 19.49 19.78 338,090 +0.10(+0.50%)
Feb 16, 2022 19.60 19.84 19.58 19.68 233,828 +0.09(+0.46%)
Feb 15, 2022 19.32 19.80 19.32 19.59 450,085 +0.42(+2.20%)
Feb 14, 2022 19.40 19.66 18.97 19.17 286,709 -0.15(-0.79%)
Feb 11, 2022 19.27 19.56 19.08 19.32 321,574 +0.09(+0.47%)
Feb 10, 2022 19.62 19.80 19.10 19.23 331,819 -0.65(-3.29%)
Feb 09, 2022 19.67 19.91 19.62 19.88 191,289 +0.40(+2.07%)
Feb 08, 2022 19.67 19.85 19.40 19.48 191,541 -0.13(-0.68%)
Feb 07, 2022 19.83 19.96 19.54 19.62 238,750 -0.23(-1.17%)
Feb 04, 2022 19.45 20.00 19.31 19.85 553,070 +0.25(+1.28%)
Feb 03, 2022 19.79 19.49 19.60 331,233 -0.48(-2.41%)
Feb 02, 2022 19.88 20.15 19.76 20.08 332,491 +0.20(+0.99%)
Feb 01, 2022 20.23 20.33 19.79 19.88 487,435 -0.36(-1.77%)
Jan 31, 2022 19.79 20.32 20.24 507,760 +0.29(+1.44%)
Jan 28, 2022 19.34 19.95 19.05 19.96 694,935 +0.68(+3.53%)
Jan 27, 2022 19.53 19.75 19.10 19.27 451,016 -0.24(-1.24%)
Jan 26, 2022 19.93 20.32 19.43 19.52 418,698 -0.32(-1.63%)
Jan 25, 2022 19.77 19.97 19.36 19.84 339,175 -0.03(-0.14%)
Jan 24, 2022 19.98 19.98 19.33 19.87 730,649 -0.24(-1.20%)
Jan 21, 2022 20.15 20.51 20.06 20.11 870,417 -0.14(-0.71%)
Jan 20, 2022 20.68 20.73 20.12 20.25 1,054,559 -0.43(-2.08%)
Jan 19, 2022 20.87 21.10 20.66 20.68 1,025,984 -0.07(-0.35%)
Jan 18, 2022 20.80 20.89 20.63 20.75 907,064 -0.08(-0.39%)
Jan 14, 2022 20.83 0 -0.24(-1.15%)
Jan 13, 2022 21.13 21.37 20.93 21.08 469,733 +0.02(+0.09%)
Jan 12, 2022 20.82 21.14 20.82 21.06 783,929 +0.25(+1.20%)
Jan 11, 2022 20.70 21.13 20.60 20.81 3,903,811 +0.20(+0.96%)
Jan 10, 2022 20.71 20.75 20.34 20.61 966,308 -0.10(-0.48%)
Jan 07, 2022 20.66 20.92 20.44 20.71 349,624 +0.06(+0.30%)
Jan 06, 2022 20.37 20.89 20.23 20.65 420,482 +0.25(+1.23%)
Jan 05, 2022 20.80 20.97 20.32 20.39 906,410 -0.08(-0.39%)
Jan 04, 2022 20.48 20.65 20.35 20.48 243,647 +0.07(+0.35%)
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.