Skip to main content

Netstreit Corp (NY: NTST )

17.01 -0.08 (-0.47%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.54 20.67 20.30 20.31 217,870 -0.17(-0.82%)
Jun 29, 2021 20.34 20.57 20.20 20.48 212,087 +0.24(+1.17%)
Jun 28, 2021 20.49 20.49 19.97 20.24 252,397 -0.31(-1.50%)
Jun 25, 2021 20.64 20.77 20.42 20.55 2,933,647 -0.09(-0.43%)
Jun 24, 2021 20.89 21.00 20.52 20.64 237,517 -0.25(-1.18%)
Jun 23, 2021 20.92 21.08 20.78 20.88 326,324 +0.06(+0.30%)
Jun 22, 2021 20.80 20.93 20.54 20.82 284,196 +0.03(+0.13%)
Jun 21, 2021 20.56 20.91 20.43 20.79 241,243 +0.27(+1.33%)
Jun 18, 2021 20.53 20.65 20.30 20.52 671,457 -0.15(-0.72%)
Jun 17, 2021 20.94 20.94 20.38 20.67 474,216 -0.29(-1.39%)
Jun 16, 2021 20.94 21.11 20.81 20.96 322,295 +0.04(+0.21%)
Jun 15, 2021 21.14 21.14 20.86 20.92 237,147 -0.15(-0.71%)
Jun 14, 2021 21.08 21.23 20.96 21.07 284,064 +0.01(+0.04%)
Jun 11, 2021 20.85 21.20 20.69 21.06 303,465 +0.18(+0.89%)
Jun 10, 2021 20.90 20.99 20.72 20.87 318,062 -0.03(-0.13%)
Jun 09, 2021 20.61 20.94 20.61 20.90 200,608 +0.22(+1.06%)
Jun 08, 2021 20.70 20.92 20.63 20.68 426,588 +0.04(+0.17%)
Jun 07, 2021 20.63 20.85 20.60 20.64 364,282 +0.13(+0.64%)
Jun 04, 2021 20.80 20.88 20.39 20.51 487,183 -0.12(-0.60%)
Jun 03, 2021 20.60 20.77 20.33 20.64 443,127 +0.13(+0.64%)
Jun 02, 2021 20.12 20.56 19.91 20.50 498,746 +0.42(+2.11%)
Jun 01, 2021 19.73 20.20 19.67 20.08 449,251 +0.42(+2.15%)
May 28, 2021 19.97 20.12 19.45 19.66 583,623 -0.34(-1.72%)
May 27, 2021 19.77 20.04 19.47 20.00 3,950,004 +0.24(+1.24%)
May 26, 2021 19.48 19.98 19.30 19.76 482,964 +0.30(+1.53%)
May 25, 2021 19.74 19.91 19.30 19.46 543,608 -0.31(-1.59%)
May 24, 2021 19.47 19.93 19.42 19.77 518,136 +0.47(+2.44%)
May 21, 2021 19.04 19.39 19.02 19.30 258,645 +0.22(+1.14%)
May 20, 2021 18.75 19.20 18.59 19.08 376,465 +0.31(+1.63%)
May 19, 2021 18.68 18.84 18.57 18.78 282,238 -0.06(-0.32%)
May 18, 2021 18.76 19.03 18.67 18.84 310,131 +0.16(+0.84%)
May 17, 2021 18.33 18.81 18.26 18.68 316,844 +0.11(+0.61%)
May 14, 2021 18.46 18.64 18.46 18.57 160,360 +0.23(+1.24%)
May 13, 2021 18.23 18.64 18.23 18.34 292,627 +0.16(+0.86%)
May 12, 2021 18.19 18.81 18.12 18.19 444,738 -0.08(-0.43%)
May 11, 2021 18.12 18.45 17.85 18.26 198,840 -0.16(-0.85%)
May 10, 2021 18.60 18.81 18.36 18.42 159,005 -0.17(-0.94%)
May 07, 2021 18.37 18.66 18.14 18.60 140,026 +0.26(+1.43%)
May 06, 2021 18.10 18.41 18.04 18.33 261,341 +0.10(+0.57%)
May 05, 2021 18.29 18.60 18.12 18.23 195,902 -0.36(-1.93%)
May 04, 2021 18.46 18.66 18.39 18.59 438,999 +0.07(+0.38%)
May 03, 2021 18.19 18.54 18.17 18.52 319,168 +0.33(+1.82%)
Apr 30, 2021 18.04 18.39 17.82 18.19 363,443 +0.00(+0.00%)
Apr 29, 2021 18.39 18.60 18.03 18.19 212,044 -0.09(-0.48%)
Apr 28, 2021 18.25 18.39 18.14 18.27 118,675 +0.07(+0.38%)
Apr 27, 2021 18.21 18.35 18.04 18.20 151,723 +0.02(+0.10%)
Apr 26, 2021 18.33 18.60 18.12 18.19 393,827 -0.05(-0.29%)
Apr 23, 2021 17.98 18.25 17.98 18.24 242,257 +0.12(+0.67%)
Apr 22, 2021 18.18 18.25 17.93 18.12 272,043 -0.11(-0.62%)
Apr 21, 2021 18.12 18.38 18.02 18.23 315,007 +0.17(+0.92%)
Apr 20, 2021 17.99 18.21 17.85 18.06 580,620 -0.07(-0.39%)
Apr 19, 2021 18.08 18.17 17.59 18.13 954,592 +0.13(+0.73%)
Apr 16, 2021 18.22 18.22 17.95 18.00 427,587 -0.08(-0.43%)
Apr 15, 2021 17.98 18.19 17.79 18.08 692,717 +0.22(+1.22%)
Apr 14, 2021 18.02 18.17 17.76 17.86 598,811 -0.24(-1.35%)
Apr 13, 2021 18.16 18.27 17.94 18.11 379,867 -0.10(-0.58%)
Apr 12, 2021 17.90 18.27 17.64 18.21 664,812 +0.41(+2.31%)
Apr 09, 2021 17.89 18.41 17.69 17.80 1,582,292 +0.20(+1.14%)
Apr 08, 2021 17.68 18.12 17.41 17.60 4,262,647 +0.91(+5.44%)
Apr 07, 2021 16.14 16.74 16.12 16.69 691,786 +0.55(+3.41%)
Apr 06, 2021 15.93 16.42 15.89 16.14 664,896 -0.35(-2.12%)
Apr 05, 2021 16.27 16.54 16.06 16.49 663,692 +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.