Netstreit Corp (NY: NTST )

16.58 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.60 14.87 14.45 14.87 211,549 +0.18(+1.23%)
Jan 28, 2021 14.72 14.85 14.52 14.69 219,975 -0.08(-0.53%)
Jan 27, 2021 14.88 14.98 14.35 14.77 280,762 -0.37(-2.45%)
Jan 26, 2021 15.31 15.48 15.06 15.14 135,665 -0.27(-1.74%)
Jan 25, 2021 15.26 15.80 15.16 15.41 124,069 +0.07(+0.45%)
Jan 22, 2021 15.11 15.36 15.09 15.34 137,634 +0.10(+0.68%)
Jan 21, 2021 15.35 15.42 15.06 15.23 86,893 -0.20(-1.29%)
Jan 20, 2021 14.74 15.50 14.68 15.43 209,475 +0.69(+4.68%)
Jan 19, 2021 15.07 15.07 14.37 14.74 301,739 -0.19(-1.27%)
Jan 15, 2021 14.46 14.99 14.37 14.93 269,939 +0.45(+3.10%)
Jan 14, 2021 14.70 14.75 14.43 14.48 127,752 -0.22(-1.53%)
Jan 13, 2021 14.65 14.90 14.58 14.71 121,739 +0.12(+0.83%)
Jan 12, 2021 15.10 15.10 14.46 14.59 414,840 -0.33(-2.20%)
Jan 11, 2021 15.48 15.58 14.89 14.92 189,840 -0.54(-3.46%)
Jan 08, 2021 15.53 15.55 15.29 15.45 106,701 +0.00(+0.00%)
Jan 07, 2021 15.95 15.95 15.40 15.45 110,992 -0.11(-0.72%)
Jan 06, 2021 15.92 16.07 15.50 15.56 241,261 -0.32(-2.01%)
Jan 05, 2021 16.33 16.39 15.84 15.88 179,464 -0.30(-1.87%)
Jan 04, 2021 16.94 16.94 16.08 16.18 226,236 -0.64(-3.80%)
Dec 31, 2020 16.82 16.82 16.82 280,189 -0.01(-0.05%)
Dec 30, 2020 16.56 16.83 16.48 16.83 280,189 +0.17(+1.04%)
Dec 29, 2020 16.49 16.68 16.20 16.66 210,593 +0.27(+1.63%)
Dec 28, 2020 16.05 16.49 16.00 16.39 183,827 +0.35(+2.21%)
Dec 24, 2020 15.94 16.10 15.68 16.04 104,268 +0.09(+0.54%)
Dec 23, 2020 16.13 16.40 15.75 15.95 292,511 -0.19(-1.18%)
Dec 22, 2020 15.69 16.18 15.42 16.14 373,645 +0.36(+2.30%)
Dec 21, 2020 15.80 16.03 15.33 15.78 433,206 -0.26(-1.61%)
Dec 18, 2020 16.37 16.64 15.86 16.04 1,083,234 -0.19(-1.17%)
Dec 17, 2020 16.12 16.26 15.89 16.23 334,997 +0.13(+0.80%)
Dec 16, 2020 16.18 16.45 15.88 16.10 340,458 -0.05(-0.32%)
Dec 15, 2020 15.73 16.16 15.66 16.15 172,235 +0.41(+2.63%)
Dec 14, 2020 15.60 16.08 15.60 15.74 187,808 +0.14(+0.89%)
Dec 11, 2020 15.79 15.86 15.20 15.60 240,512 -0.35(-2.22%)
Dec 10, 2020 15.77 16.05 15.49 15.95 216,702 +0.09(+0.54%)
Dec 09, 2020 16.34 16.52 15.74 15.86 279,359 -0.49(-3.01%)
Dec 08, 2020 16.31 16.54 16.00 16.36 262,123 +0.00(+0.00%)
Dec 07, 2020 16.16 16.51 16.10 16.36 234,844 +0.32(+1.99%)
Dec 04, 2020 16.17 16.45 15.86 16.04 202,512 -0.10(-0.64%)
Dec 03, 2020 16.22 16.35 15.88 16.14 159,510 +0.02(+0.11%)
Dec 02, 2020 16.27 16.35 15.69 16.12 176,555 -0.04(-0.27%)
Dec 01, 2020 16.40 16.53 16.02 16.17 187,365 -0.21(-1.27%)
Nov 30, 2020 16.20 16.49 15.74 16.37 221,484 +0.01(+0.05%)
Nov 27, 2020 16.36 16.40 15.72 16.37 151,847 -0.08(-0.47%)
Nov 25, 2020 16.23 16.44 16.07 16.44 163,438 +0.04(+0.26%)
Nov 24, 2020 16.00 16.50 16.00 16.40 380,391 +0.44(+2.73%)
Nov 23, 2020 15.37 15.96 15.33 15.96 587,133 +0.62(+4.01%)
Nov 20, 2020 14.73 15.35 14.73 15.35 362,233 +0.49(+3.28%)
Nov 19, 2020 14.96 15.08 14.71 14.86 234,880 -0.22(-1.47%)
Nov 18, 2020 15.80 15.81 15.02 15.08 316,089 -0.56(-3.55%)
Nov 17, 2020 16.14 16.19 15.37 15.64 207,450 -0.48(-2.97%)
Nov 16, 2020 15.72 16.38 15.28 16.12 537,914 +0.49(+3.11%)
Nov 13, 2020 15.45 15.70 15.03 15.63 214,483 +0.38(+2.46%)
Nov 12, 2020 15.69 15.80 15.12 15.26 278,397 -0.56(-3.51%)
Nov 11, 2020 16.20 16.20 15.34 15.81 206,128 -0.20(-1.23%)
Nov 10, 2020 15.85 16.18 15.56 16.01 133,771 +0.38(+2.40%)
Nov 09, 2020 16.57 16.78 15.56 15.63 330,965 +0.14(+0.88%)
Nov 06, 2020 15.22 15.50 14.84 15.49 157,584 +0.17(+1.11%)
Nov 05, 2020 15.17 15.45 14.95 15.32 173,550 +0.08(+0.50%)
Nov 04, 2020 15.31 15.74 15.16 15.25 77,999 -0.22(-1.44%)
Nov 03, 2020 15.55 15.55 15.08 15.47 156,570 +0.11(+0.72%)
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.