Skip to main content

Netstreit Corp (NY: NTST )

16.97 -0.12 (-0.70%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.17 17.44 16.99 17.22 619,946 -0.16(-0.89%)
Jun 29, 2022 17.60 17.65 17.22 17.38 1,016,501 -0.21(-1.19%)
Jun 28, 2022 17.40 17.68 17.40 17.59 1,127,935 +0.15(+0.84%)
Jun 27, 2022 17.39 17.58 17.28 17.44 474,324 +0.11(+0.63%)
Jun 24, 2022 17.39 17.59 17.21 17.33 2,121,510 -0.01(-0.05%)
Jun 23, 2022 17.29 17.53 17.22 17.34 659,948 +0.14(+0.80%)
Jun 22, 2022 16.93 17.47 16.90 17.20 851,964 +0.10(+0.59%)
Jun 21, 2022 17.52 17.67 17.07 17.10 1,216,405 -0.33(-1.89%)
Jun 17, 2022 17.70 18.21 17.24 17.43 1,851,718 -0.15(-0.83%)
Jun 16, 2022 17.29 17.69 16.98 17.58 493,770 -0.03(-0.16%)
Jun 15, 2022 17.31 17.92 17.11 17.61 810,932 +0.45(+2.61%)
Jun 14, 2022 17.36 17.36 16.88 17.16 691,399 -0.21(-1.21%)
Jun 13, 2022 18.02 18.19 17.37 17.37 506,156 -1.12(-6.07%)
Jun 10, 2022 18.56 18.65 18.30 18.49 442,788 -0.26(-1.36%)
Jun 09, 2022 19.13 19.22 18.67 18.75 489,836 -0.46(-2.38%)
Jun 08, 2022 19.51 19.51 19.06 19.20 287,917 -0.31(-1.59%)
Jun 07, 2022 19.17 19.52 19.10 19.51 247,404 +0.29(+1.52%)
Jun 06, 2022 19.36 19.37 18.95 19.22 268,895 +0.11(+0.57%)
Jun 03, 2022 19.08 19.38 18.92 19.11 277,549 -0.10(-0.52%)
Jun 02, 2022 18.85 19.21 18.80 19.21 304,765 +0.18(+0.96%)
Jun 01, 2022 19.23 19.32 18.79 19.03 368,381 -0.16(-0.86%)
May 31, 2022 19.00 19.22 18.90 19.19 740,188 -0.04(-0.19%)
May 27, 2022 18.99 19.35 18.96 19.23 287,711 +0.39(+2.06%)
May 26, 2022 18.99 19.03 18.76 18.84 463,175 +0.06(+0.34%)
May 25, 2022 18.79 18.96 18.55 18.78 437,032 +0.00(+0.00%)
May 24, 2022 18.35 18.86 18.05 18.78 470,567 +0.44(+2.42%)
May 23, 2022 18.33 18.45 18.01 18.33 365,597 +0.21(+1.15%)
May 20, 2022 18.33 18.48 17.68 18.13 806,038 -0.05(-0.25%)
May 19, 2022 18.40 18.59 17.96 18.17 651,444 -0.32(-1.71%)
May 18, 2022 18.81 18.92 18.36 18.49 249,854 -0.68(-3.54%)
May 17, 2022 18.97 19.23 18.78 19.17 235,597 +0.43(+2.27%)
May 16, 2022 18.59 18.87 18.53 18.74 321,305 -0.06(-0.34%)
May 13, 2022 18.29 18.85 18.22 18.80 464,065 +0.71(+3.90%)
May 12, 2022 17.96 18.16 17.86 18.10 799,778 +0.07(+0.40%)
May 11, 2022 18.10 18.33 17.76 18.03 464,009 -0.05(-0.25%)
May 10, 2022 18.53 18.83 17.87 18.07 368,839 -0.28(-1.53%)
May 09, 2022 18.76 18.78 18.28 18.35 327,718 -0.54(-2.87%)
May 06, 2022 19.01 19.14 18.61 18.90 436,964 -0.26(-1.37%)
May 05, 2022 19.46 19.59 18.90 19.16 325,534 -0.47(-2.40%)
May 04, 2022 19.26 19.72 19.09 19.63 413,594 +0.29(+1.50%)
May 03, 2022 19.17 19.58 18.71 19.34 325,034 +0.32(+1.66%)
May 02, 2022 19.62 19.66 18.61 19.02 429,851 -0.52(-2.68%)
Apr 29, 2022 20.37 20.84 19.48 19.55 374,570 -0.91(-4.46%)
Apr 28, 2022 20.36 20.59 19.98 20.46 441,874 +0.37(+1.85%)
Apr 27, 2022 20.49 20.68 20.06 20.09 426,098 -0.44(-2.16%)
Apr 26, 2022 20.98 21.02 20.44 20.53 268,511 -0.51(-2.41%)
Apr 25, 2022 20.84 21.11 20.48 21.04 343,646 +0.14(+0.69%)
Apr 22, 2022 21.06 21.08 20.88 20.89 221,191 -0.16(-0.77%)
Apr 21, 2022 21.37 21.44 21.03 21.06 389,957 +0.00(+0.00%)
Apr 20, 2022 21.08 21.16 20.83 21.06 304,351 +0.07(+0.34%)
Apr 19, 2022 20.69 21.11 20.65 20.98 213,116 +0.28(+1.35%)
Apr 18, 2022 20.96 21.14 20.61 20.70 253,532 -0.23(-1.08%)
Apr 14, 2022 21.17 21.25 20.85 20.93 194,869 -0.19(-0.90%)
Apr 13, 2022 20.79 21.16 20.51 21.12 347,381 +0.33(+1.57%)
Apr 12, 2022 20.95 21.16 20.50 20.79 653,943 -0.22(-1.03%)
Apr 11, 2022 20.90 21.05 20.75 21.01 428,363 +0.11(+0.52%)
Apr 08, 2022 20.64 20.97 20.50 20.90 308,819 +0.24(+1.14%)
Apr 07, 2022 20.96 20.99 20.54 20.67 426,953 -0.33(-1.55%)
Apr 06, 2022 20.56 21.07 20.47 20.99 344,970 +0.34(+1.66%)
Apr 05, 2022 20.57 20.96 20.50 20.65 234,014 +0.21(+1.02%)
Apr 04, 2022 20.59 20.59 20.04 20.44 201,991 -0.11(-0.53%)
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.