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 (%)
Jun 30, 2021 20.53 20.66 20.29 20.30 217,934 -0.17(-0.82%)
Jun 29, 2021 20.34 20.57 20.19 20.47 212,150 +0.24(+1.17%)
Jun 28, 2021 20.49 20.49 19.96 20.23 252,471 -0.31(-1.50%)
Jun 25, 2021 20.64 20.76 20.41 20.54 2,934,511 -0.09(-0.43%)
Jun 24, 2021 20.88 20.99 20.51 20.63 237,587 -0.25(-1.18%)
Jun 23, 2021 20.91 21.07 20.77 20.88 326,420 +0.06(+0.30%)
Jun 22, 2021 20.80 20.93 20.53 20.81 284,280 +0.03(+0.13%)
Jun 21, 2021 20.56 20.90 20.42 20.79 241,314 +0.27(+1.33%)
Jun 18, 2021 20.52 20.65 20.29 20.51 671,655 -0.15(-0.72%)
Jun 17, 2021 20.94 20.94 20.37 20.66 474,356 -0.29(-1.39%)
Jun 16, 2021 20.94 21.10 20.81 20.96 322,390 +0.04(+0.21%)
Jun 15, 2021 21.13 21.13 20.85 20.91 237,217 -0.15(-0.71%)
Jun 14, 2021 21.07 21.22 20.96 21.06 284,148 +0.01(+0.04%)
Jun 11, 2021 20.84 21.20 20.68 21.05 303,555 +0.18(+0.89%)
Jun 10, 2021 20.89 20.98 20.72 20.87 318,156 -0.03(-0.13%)
Jun 09, 2021 20.60 20.94 20.60 20.89 200,667 +0.22(+1.06%)
Jun 08, 2021 20.69 20.91 20.62 20.67 426,713 +0.04(+0.17%)
Jun 07, 2021 20.62 20.85 20.59 20.64 364,389 +0.13(+0.64%)
Jun 04, 2021 20.80 20.88 20.38 20.51 487,326 -0.12(-0.60%)
Jun 03, 2021 20.59 20.76 20.32 20.63 443,258 +0.13(+0.64%)
Jun 02, 2021 20.12 20.56 19.91 20.50 498,893 +0.42(+2.11%)
Jun 01, 2021 19.72 20.20 19.66 20.07 449,383 +0.42(+2.15%)
May 28, 2021 19.96 20.12 19.44 19.65 583,795 -0.34(-1.72%)
May 27, 2021 19.77 20.04 19.46 20.00 3,951,167 +0.24(+1.24%)
May 26, 2021 19.47 19.98 19.30 19.75 483,106 +0.30(+1.53%)
May 25, 2021 19.73 19.91 19.30 19.45 543,768 -0.31(-1.59%)
May 24, 2021 19.46 19.93 19.41 19.77 518,288 +0.47(+2.44%)
May 21, 2021 19.04 19.38 19.02 19.30 258,721 +0.22(+1.14%)
May 20, 2021 18.75 19.20 18.58 19.08 376,575 +0.31(+1.63%)
May 19, 2021 18.68 18.83 18.56 18.77 282,321 -0.06(-0.32%)
May 18, 2021 18.76 19.03 18.66 18.83 310,222 +0.16(+0.84%)
May 17, 2021 18.33 18.80 18.25 18.68 316,937 +0.11(+0.61%)
May 14, 2021 18.46 18.63 18.45 18.56 160,408 +0.23(+1.24%)
May 13, 2021 18.22 18.63 18.22 18.34 292,714 +0.16(+0.86%)
May 12, 2021 18.18 18.81 18.11 18.18 444,869 -0.08(-0.43%)
May 11, 2021 18.12 18.44 17.85 18.26 198,898 -0.16(-0.85%)
May 10, 2021 18.59 18.81 18.35 18.42 159,052 -0.17(-0.94%)
May 07, 2021 18.36 18.65 18.14 18.59 140,067 +0.26(+1.43%)
May 06, 2021 18.09 18.41 18.03 18.33 261,418 +0.10(+0.58%)
May 05, 2021 18.28 18.60 18.11 18.22 195,960 -0.36(-1.93%)
May 04, 2021 18.45 18.65 18.38 18.58 439,128 +0.07(+0.38%)
May 03, 2021 18.18 18.54 18.17 18.51 319,262 +0.33(+1.82%)
Apr 30, 2021 18.03 18.38 17.81 18.18 363,550 +0.00(+0.00%)
Apr 29, 2021 18.38 18.59 18.02 18.18 212,107 -0.09(-0.48%)
Apr 28, 2021 18.24 18.38 18.14 18.27 118,710 +0.07(+0.38%)
Apr 27, 2021 18.21 18.35 18.03 18.20 151,767 +0.02(+0.10%)
Apr 26, 2021 18.33 18.59 18.12 18.18 393,943 -0.05(-0.29%)
Apr 23, 2021 17.98 18.24 17.97 18.23 242,329 +0.12(+0.67%)
Apr 22, 2021 18.17 18.24 17.93 18.11 272,123 -0.11(-0.62%)
Apr 21, 2021 18.11 18.37 18.01 18.22 315,099 +0.17(+0.92%)
Apr 20, 2021 17.99 18.21 17.85 18.06 580,791 -0.07(-0.39%)
Apr 19, 2021 18.08 18.16 17.59 18.13 954,873 +0.13(+0.73%)
Apr 16, 2021 18.21 18.21 17.94 18.00 427,713 -0.08(-0.43%)
Apr 15, 2021 17.98 18.18 17.79 18.08 692,921 +0.22(+1.22%)
Apr 14, 2021 18.01 18.16 17.75 17.86 598,988 -0.24(-1.35%)
Apr 13, 2021 18.15 18.27 17.94 18.10 379,978 -0.10(-0.58%)
Apr 12, 2021 17.89 18.27 17.64 18.21 665,008 +0.41(+2.31%)
Apr 09, 2021 17.88 18.41 17.68 17.80 1,582,758 +0.20(+1.14%)
Apr 08, 2021 17.67 18.12 17.40 17.60 4,263,902 +0.91(+5.44%)
Apr 07, 2021 16.14 16.74 16.12 16.69 691,989 +0.55(+3.41%)
Apr 06, 2021 15.93 16.42 15.88 16.14 665,091 -0.35(-2.12%)
Apr 05, 2021 16.27 16.53 16.06 16.49 663,887 +0.43(+2.66%)
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.