Netstreit Corp (NY: NTST )

15.28 -0.22 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 15.62 15.67 15.23 15.28 688,422 -0.22(-1.42%)
Oct 31, 2024 15.73 15.76 15.49 15.50 922,034 -0.24(-1.52%)
Oct 30, 2024 15.61 15.89 15.55 15.74 1,044,243 +0.08(+0.51%)
Oct 29, 2024 15.69 15.71 15.51 15.66 483,954 -0.11(-0.70%)
Oct 28, 2024 15.69 15.91 15.60 15.77 925,192 +0.14(+0.90%)
Oct 25, 2024 15.97 16.01 15.62 15.63 685,859 -0.29(-1.82%)
Oct 24, 2024 15.96 16.16 15.80 15.92 774,503 -0.06(-0.38%)
Oct 23, 2024 15.97 16.12 15.90 15.98 2,742,112 -0.02(-0.12%)
Oct 22, 2024 16.13 16.29 16.00 16.00 1,153,158 -0.23(-1.42%)
Oct 21, 2024 16.48 16.54 16.20 16.23 487,156 -0.35(-2.11%)
Oct 18, 2024 16.65 16.67 16.50 16.58 921,191 +0.01(+0.06%)
Oct 17, 2024 16.62 16.62 16.39 16.57 919,100 -0.15(-0.90%)
Oct 16, 2024 16.40 16.81 16.35 16.72 880,563 +0.42(+2.58%)
Oct 15, 2024 16.07 16.46 16.07 16.30 1,057,607 +0.29(+1.81%)
Oct 14, 2024 15.81 16.12 15.68 16.01 874,977 +0.31(+1.97%)
Oct 11, 2024 15.50 15.71 15.43 15.70 540,555 +0.26(+1.68%)
Oct 10, 2024 15.37 15.53 15.24 15.44 562,265 +0.00(+0.00%)
Oct 09, 2024 15.39 15.46 15.19 15.44 571,023 +0.00(+0.00%)
Oct 08, 2024 15.58 15.67 15.34 15.44 690,501 -0.07(-0.45%)
Oct 07, 2024 15.52 15.55 15.35 15.51 791,965 -0.10(-0.64%)
Oct 04, 2024 16.00 16.03 15.56 15.61 1,048,286 -0.43(-2.68%)
Oct 03, 2024 16.13 16.18 15.88 16.04 3,343,488 -0.20(-1.23%)
Oct 02, 2024 16.26 16.38 16.05 16.24 1,119,451 -0.19(-1.16%)
Oct 01, 2024 16.60 16.60 16.28 16.43 1,570,647 -0.10(-0.60%)
Sep 30, 2024 16.48 16.61 16.43 16.53 1,236,144 +0.04(+0.24%)
Sep 27, 2024 16.47 16.59 16.39 16.49 714,559 +0.13(+0.79%)
Sep 26, 2024 16.44 16.56 16.25 16.36 578,564 -0.06(-0.37%)
Sep 25, 2024 16.35 16.54 16.30 16.42 824,135 +0.14(+0.86%)
Sep 24, 2024 16.38 16.52 16.23 16.28 650,271 -0.13(-0.79%)
Sep 23, 2024 16.36 16.77 16.34 16.41 3,350,971 +0.15(+0.92%)
Sep 20, 2024 16.30 16.53 16.23 16.26 2,734,505 -0.16(-0.97%)
Sep 19, 2024 16.71 16.80 16.32 16.42 667,588 -0.16(-0.97%)
Sep 18, 2024 16.69 17.01 16.53 16.58 1,260,732 -0.04(-0.24%)
Sep 17, 2024 17.00 17.04 16.47 16.62 1,910,579 -0.36(-2.12%)
Sep 16, 2024 17.17 17.17 16.96 16.98 759,899 -0.10(-0.59%)
Sep 13, 2024 17.25 17.30 16.99 17.08 795,301 -0.02(-0.12%)
Sep 12, 2024 17.20 17.27 16.94 17.10 875,003 +0.00(+0.00%)
Sep 11, 2024 16.95 17.26 16.88 17.10 578,619 -0.06(-0.35%)
Sep 10, 2024 16.93 17.20 16.81 17.16 1,108,335 +0.29(+1.72%)
Sep 09, 2024 16.78 16.94 16.62 16.87 696,837 +0.00(+0.00%)
Sep 06, 2024 16.84 16.93 16.73 16.87 707,997 +0.09(+0.54%)
Sep 05, 2024 17.02 17.11 16.77 16.78 702,159 -0.14(-0.83%)
Sep 04, 2024 16.86 17.18 16.86 16.92 526,529 +0.14(+0.83%)
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.