Netstreit Corp (NY: NTST )

18.37 +0.28 (+1.55%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.64 21.86 21.23 21.24 455,491 -0.33(-1.54%)
Sep 29, 2021 21.52 21.59 21.04 21.57 260,174 +0.27(+1.27%)
Sep 28, 2021 21.03 21.42 20.86 21.30 269,076 +0.07(+0.34%)
Sep 27, 2021 21.29 21.73 21.23 21.23 213,763 -0.06(-0.30%)
Sep 24, 2021 21.57 21.74 21.17 21.29 423,893 -0.40(-1.82%)
Sep 23, 2021 22.11 22.19 21.61 21.69 324,434 -0.41(-1.87%)
Sep 22, 2021 22.26 22.39 21.98 22.10 317,860 -0.04(-0.16%)
Sep 21, 2021 22.11 22.34 21.97 22.14 195,528 +0.09(+0.41%)
Sep 20, 2021 21.55 22.51 21.40 22.05 402,290 +0.12(+0.53%)
Sep 17, 2021 22.92 22.92 21.93 21.93 1,975,860 -0.95(-4.16%)
Sep 16, 2021 22.78 22.94 22.68 22.88 280,835 +0.11(+0.47%)
Sep 15, 2021 22.63 22.95 22.60 22.78 317,355 +0.22(+0.96%)
Sep 14, 2021 23.22 23.27 22.48 22.56 387,146 -0.57(-2.45%)
Sep 13, 2021 23.16 23.47 23.05 23.13 341,320 +0.14(+0.63%)
Sep 10, 2021 23.10 23.21 22.85 22.98 335,591 +0.07(+0.31%)
Sep 09, 2021 23.50 23.69 22.90 22.91 302,062 -0.67(-2.86%)
Sep 08, 2021 23.90 23.90 23.47 23.58 577,167 -0.02(-0.08%)
Sep 07, 2021 23.49 24.02 23.31 23.60 572,656 +0.15(+0.65%)
Sep 03, 2021 23.35 23.56 22.97 23.45 487,461 +0.05(+0.23%)
Sep 02, 2021 23.43 23.58 23.19 23.40 387,183 +0.17(+0.73%)
Sep 01, 2021 23.21 23.40 23.07 23.23 235,579 +0.00(+0.00%)
Aug 31, 2021 23.37 23.55 22.96 23.23 353,937 -0.15(-0.65%)
Aug 30, 2021 23.06 23.39 22.99 23.38 190,770 +0.28(+1.20%)
Aug 27, 2021 22.73 23.24 22.69 23.10 169,567 +0.49(+2.17%)
Aug 26, 2021 22.78 22.88 22.59 22.61 230,324 -0.23(-1.01%)
Aug 25, 2021 22.94 23.09 22.78 22.84 205,318 -0.12(-0.54%)
Aug 24, 2021 23.22 23.30 22.83 22.97 127,803 -0.26(-1.11%)
Aug 23, 2021 23.35 23.36 22.99 23.23 223,385 +0.02(+0.08%)
Aug 20, 2021 22.78 23.39 22.62 23.21 298,434 +0.34(+1.48%)
Aug 19, 2021 22.56 22.90 22.56 22.87 537,058 +0.11(+0.47%)
Aug 18, 2021 22.53 22.93 22.52 22.76 223,013 +0.14(+0.63%)
Aug 17, 2021 22.77 22.93 22.33 22.62 251,722 -0.20(-0.86%)
Aug 16, 2021 23.07 23.18 22.73 22.82 122,626 -0.30(-1.31%)
Aug 13, 2021 22.77 23.40 22.77 23.12 189,250 +0.25(+1.09%)
Aug 12, 2021 22.86 22.91 22.43 22.87 215,508 +0.10(+0.43%)
Aug 11, 2021 22.62 22.91 22.36 22.77 284,828 +0.20(+0.87%)
Aug 10, 2021 23.14 23.21 22.56 22.58 105,643 -0.65(-2.80%)
Aug 09, 2021 23.45 23.51 23.18 23.23 338,542 -0.28(-1.18%)
Aug 06, 2021 23.84 23.90 23.32 23.50 266,512 -0.25(-1.05%)
Aug 05, 2021 23.24 24.00 23.24 23.75 1,463,676 +0.55(+2.38%)
Aug 04, 2021 23.39 23.81 23.17 23.20 358,214 -0.31(-1.33%)
Aug 03, 2021 23.03 23.58 22.76 23.51 332,085 +0.64(+2.81%)
Aug 02, 2021 23.17 23.64 22.86 22.87 801,740 -0.26(-1.12%)
Jul 30, 2021 22.88 23.44 22.41 23.13 646,127 +0.27(+1.17%)
Jul 29, 2021 22.50 22.97 22.33 22.86 786,006 +0.36(+1.58%)
Jul 28, 2021 22.40 22.53 22.26 22.50 492,045 +0.22(+1.00%)
Jul 27, 2021 22.39 22.52 22.25 22.28 353,294 -0.16(-0.71%)
Jul 26, 2021 22.64 22.85 22.01 22.44 297,747 -0.20(-0.87%)
Jul 23, 2021 22.69 22.80 22.57 22.64 203,106 +0.00(+0.00%)
Jul 22, 2021 22.93 22.93 22.42 22.64 199,198 -0.31(-1.36%)
Jul 21, 2021 23.03 23.21 22.86 22.95 556,374 -0.01(-0.04%)
Jul 20, 2021 22.17 23.00 21.97 22.96 419,204 +0.94(+4.29%)
Jul 19, 2021 22.22 22.40 21.85 22.01 842,415 -0.50(-2.22%)
Jul 16, 2021 22.42 22.80 22.25 22.51 662,955 +0.19(+0.84%)
Jul 15, 2021 22.33 22.63 22.18 22.33 349,582 +0.01(+0.04%)
Jul 14, 2021 21.88 22.41 21.80 22.32 393,979 +0.53(+2.46%)
Jul 13, 2021 22.24 22.48 21.71 21.78 463,235 -0.55(-2.47%)
Jul 12, 2021 21.79 22.41 21.79 22.33 897,876 +0.53(+2.41%)
Jul 09, 2021 21.77 21.82 21.26 21.81 573,607 +0.47(+2.21%)
Jul 08, 2021 21.29 21.51 21.05 21.34 784,234 -0.10(-0.46%)
Jul 07, 2021 21.57 21.76 21.39 21.43 478,518 -0.17(-0.78%)
Jul 06, 2021 21.34 21.68 21.20 21.60 439,597 +0.20(+0.92%)
Jul 02, 2021 21.06 21.60 21.06 21.41 440,029 +0.26(+1.22%)
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.