Skip to main content

Netstreit Corp (NY: NTST )

16.59 -0.10 (-0.60%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 18.52 18.56 18.09 18.12 1,098,696 -0.32(-1.75%)
Aug 30, 2022 18.71 18.75 18.40 18.44 465,533 -0.16(-0.88%)
Aug 29, 2022 18.60 18.79 18.44 18.61 594,140 -0.13(-0.68%)
Aug 26, 2022 19.14 19.19 18.74 18.74 675,241 -0.26(-1.35%)
Aug 25, 2022 18.85 19.00 18.67 18.99 555,731 +0.16(+0.87%)
Aug 24, 2022 18.86 19.03 18.78 18.83 425,830 -0.02(-0.10%)
Aug 23, 2022 18.93 18.97 18.74 18.85 566,496 -0.05(-0.29%)
Aug 22, 2022 19.00 19.11 18.76 18.90 629,502 -0.23(-1.19%)
Aug 19, 2022 18.95 19.15 18.77 19.13 618,042 +0.03(+0.14%)
Aug 18, 2022 19.30 19.31 18.87 19.10 1,910,652 -0.14(-0.71%)
Aug 17, 2022 19.39 19.45 19.14 19.24 499,837 -0.33(-1.68%)
Aug 16, 2022 19.48 19.59 19.35 19.57 597,061 +0.04(+0.19%)
Aug 15, 2022 19.07 19.60 19.07 19.53 935,370 +0.46(+2.39%)
Aug 12, 2022 18.93 19.14 18.81 19.07 710,627 +0.37(+1.95%)
Aug 11, 2022 18.87 18.89 18.54 18.71 744,089 +0.01(+0.05%)
Aug 10, 2022 18.78 18.85 18.50 18.70 25,527,956 +0.12(+0.64%)
Aug 09, 2022 18.55 18.75 18.40 18.58 920,113 +0.06(+0.35%)
Aug 08, 2022 18.58 18.91 18.46 18.52 981,945 +0.05(+0.25%)
Aug 05, 2022 18.33 18.49 18.15 18.47 1,066,041 -0.05(-0.25%)
Aug 04, 2022 18.93 19.07 18.38 18.52 4,664,879 -0.59(-3.10%)
Aug 03, 2022 18.87 19.28 18.84 19.11 1,134,332 +0.26(+1.40%)
Aug 02, 2022 18.18 18.89 18.18 18.85 1,075,686 +0.63(+3.46%)
Aug 01, 2022 18.78 18.78 18.21 18.22 447,558 -0.49(-2.63%)
Jul 29, 2022 18.92 19.14 18.41 18.71 1,133,051 -0.21(-1.11%)
Jul 28, 2022 18.89 19.18 18.89 18.92 408,270 +0.09(+0.48%)
Jul 27, 2022 18.75 18.98 18.65 18.83 403,145 +0.11(+0.58%)
Jul 26, 2022 18.66 18.86 18.50 18.72 500,621 +0.01(+0.05%)
Jul 25, 2022 18.79 18.92 18.65 18.71 281,244 -0.05(-0.29%)
Jul 22, 2022 18.80 18.84 18.60 18.76 446,289 +0.10(+0.54%)
Jul 21, 2022 18.51 18.67 18.39 18.66 382,969 +0.07(+0.39%)
Jul 20, 2022 18.67 18.77 18.50 18.59 653,460 -0.17(-0.92%)
Jul 19, 2022 18.81 18.81 18.63 18.76 270,585 +0.11(+0.59%)
Jul 18, 2022 18.98 18.98 18.61 18.65 429,758 -0.23(-1.21%)
Jul 15, 2022 18.97 19.18 18.80 18.88 609,533 +0.20(+1.07%)
Jul 14, 2022 18.14 18.77 18.12 18.68 519,091 +0.23(+1.24%)
Jul 13, 2022 18.37 18.64 18.37 18.45 520,614 -0.16(-0.83%)
Jul 12, 2022 18.52 18.86 18.42 18.61 389,605 +0.05(+0.25%)
Jul 11, 2022 18.23 18.69 18.13 18.56 854,368 +0.31(+1.70%)
Jul 08, 2022 17.95 18.40 17.72 18.25 464,630 +0.26(+1.42%)
Jul 07, 2022 17.96 18.09 17.85 18.00 396,282 +0.17(+0.97%)
Jul 06, 2022 17.44 17.88 17.42 17.82 747,302 +0.40(+2.31%)
Jul 05, 2022 17.19 17.44 16.86 17.42 788,048 +0.08(+0.47%)
Jul 01, 2022 17.14 17.38 17.07 17.34 627,181 +0.12(+0.69%)
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%)
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.