Skip to main content

Netstreit Corp (NY: NTST )

16.99 -0.16 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.81 18.18 17.63 18.18 1,122,410 +0.23(+1.30%)
Nov 29, 2022 17.65 17.95 17.53 17.95 534,596 +0.34(+1.94%)
Nov 28, 2022 17.89 18.02 17.58 17.61 446,440 -0.40(-2.20%)
Nov 25, 2022 17.78 18.03 17.67 18.01 335,387 +0.35(+1.98%)
Nov 23, 2022 17.72 17.78 17.38 17.66 251,204 -0.03(-0.16%)
Nov 22, 2022 17.70 17.77 17.49 17.68 389,182 +0.00(+0.00%)
Nov 21, 2022 17.19 17.71 17.04 17.68 588,064 +0.60(+3.51%)
Nov 18, 2022 17.23 17.24 16.82 17.08 527,143 +0.04(+0.22%)
Nov 17, 2022 16.79 17.05 16.73 17.05 543,431 +0.11(+0.65%)
Nov 16, 2022 16.91 17.17 16.79 16.94 530,407 -0.06(-0.38%)
Nov 15, 2022 17.19 17.19 16.85 17.00 561,767 +0.18(+1.10%)
Nov 14, 2022 16.76 17.20 16.55 16.82 822,869 -0.43(-2.51%)
Nov 11, 2022 17.33 17.54 16.89 17.25 1,442,163 -0.08(-0.48%)
Nov 10, 2022 17.38 18.01 17.08 17.33 1,088,443 +0.52(+3.07%)
Nov 09, 2022 16.96 17.31 16.76 16.82 703,105 -0.15(-0.87%)
Nov 08, 2022 17.24 17.32 16.90 16.96 718,470 -0.26(-1.50%)
Nov 07, 2022 17.33 17.43 16.59 17.22 984,380 -0.12(-0.69%)
Nov 04, 2022 17.27 17.47 17.06 17.34 668,309 +0.17(+0.97%)
Nov 03, 2022 17.08 17.24 16.85 17.18 715,484 -0.16(-0.90%)
Nov 02, 2022 17.39 17.78 17.20 17.33 933,408 -0.16(-0.90%)
Nov 01, 2022 17.55 17.75 17.41 17.49 669,207 +0.15(+0.85%)
Oct 31, 2022 16.97 17.35 16.87 17.34 896,433 +0.23(+1.35%)
Oct 28, 2022 17.05 17.52 16.86 17.11 1,036,273 +0.08(+0.49%)
Oct 27, 2022 16.99 17.10 16.80 17.03 494,005 +0.22(+1.32%)
Oct 26, 2022 16.97 17.01 16.78 16.81 696,627 -0.01(-0.05%)
Oct 25, 2022 16.26 16.87 16.26 16.82 720,717 +0.56(+3.46%)
Oct 24, 2022 16.54 16.54 16.16 16.26 421,180 -0.14(-0.84%)
Oct 21, 2022 16.22 16.50 15.91 16.39 514,155 +0.28(+1.72%)
Oct 20, 2022 16.37 16.55 16.05 16.12 340,881 -0.18(-1.07%)
Oct 19, 2022 16.30 16.56 16.12 16.29 635,038 -0.09(-0.56%)
Oct 18, 2022 16.24 16.50 15.97 16.38 838,681 +0.36(+2.24%)
Oct 17, 2022 15.96 16.37 15.85 16.03 615,500 +0.28(+1.76%)
Oct 14, 2022 16.82 16.84 15.73 15.75 955,826 -0.84(-5.06%)
Oct 13, 2022 16.39 16.64 16.07 16.59 941,432 -0.08(-0.50%)
Oct 12, 2022 17.02 17.02 16.64 16.67 1,112,627 -0.32(-1.90%)
Oct 11, 2022 16.61 17.07 16.45 16.99 725,764 +0.41(+2.44%)
Oct 10, 2022 16.66 16.74 16.46 16.59 484,484 -0.07(-0.44%)
Oct 07, 2022 16.63 16.73 16.49 16.66 698,647 -0.09(-0.55%)
Oct 06, 2022 16.91 17.09 16.63 16.75 522,414 -0.21(-1.25%)
Oct 05, 2022 16.86 16.96 16.63 16.96 489,042 -0.15(-0.86%)
Oct 04, 2022 16.82 17.11 16.82 17.11 478,683 +0.50(+3.00%)
Oct 03, 2022 16.55 16.78 16.24 16.61 1,012,970 +0.20(+1.24%)
Sep 30, 2022 16.02 16.47 15.91 16.41 1,040,828 +0.56(+3.55%)
Sep 29, 2022 16.30 16.39 15.73 15.85 564,671 -0.62(-3.75%)
Sep 28, 2022 16.45 16.60 16.16 16.47 655,154 +0.17(+1.02%)
Sep 27, 2022 16.79 16.91 16.14 16.30 661,702 -0.36(-2.16%)
Sep 26, 2022 16.89 17.15 16.45 16.66 1,158,881 -0.33(-1.95%)
Sep 23, 2022 16.82 17.46 16.73 16.99 1,842,058 +0.03(+0.16%)
Sep 22, 2022 17.26 17.26 16.71 16.96 1,032,267 -0.23(-1.34%)
Sep 21, 2022 17.67 17.86 17.20 17.20 843,700 -0.37(-2.10%)
Sep 20, 2022 17.74 17.84 17.48 17.56 844,485 -0.33(-1.85%)
Sep 19, 2022 17.80 18.06 17.62 17.90 998,894 -0.07(-0.41%)
Sep 16, 2022 18.11 18.19 17.77 17.97 6,921,458 -0.18(-0.96%)
Sep 15, 2022 18.21 18.40 18.02 18.14 1,763,581 -0.07(-0.41%)
Sep 14, 2022 18.37 18.49 18.13 18.22 928,771 +0.03(+0.15%)
Sep 13, 2022 18.41 18.55 18.13 18.19 548,217 -0.61(-3.24%)
Sep 12, 2022 18.25 18.83 18.25 18.80 773,822 +0.57(+3.13%)
Sep 09, 2022 18.32 18.44 18.19 18.23 598,092 +0.04(+0.20%)
Sep 08, 2022 18.27 18.47 18.03 18.19 501,578 -0.20(-1.10%)
Sep 07, 2022 18.14 18.46 18.05 18.39 506,526 +0.33(+1.84%)
Sep 06, 2022 18.06 18.16 17.83 18.06 634,246 +0.02(+0.10%)
Sep 02, 2022 18.47 18.47 17.99 18.04 650,023 -0.29(-1.61%)
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.