Skip to main content

Netstreit Corp (NY: NTST )

18.37 +0.28 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.08 18.39 18.22 18.37 1,557,383 +0.28(+1.55%)
Mar 27, 2024 17.67 18.11 17.61 18.09 1,170,747 +0.59(+3.37%)
Mar 26, 2024 17.45 17.61 17.34 17.50 1,677,493 +0.15(+0.86%)
Mar 25, 2024 17.27 17.44 17.27 17.35 469,074 +0.16(+0.93%)
Mar 22, 2024 17.72 17.77 17.14 17.19 533,425 -0.41(-2.33%)
Mar 21, 2024 17.38 17.65 17.38 17.60 826,557 +0.27(+1.56%)
Mar 20, 2024 17.12 17.45 17.12 17.33 715,308 +0.08(+0.46%)
Mar 19, 2024 17.14 17.32 17.05 17.25 876,879 +0.10(+0.58%)
Mar 18, 2024 17.03 17.18 16.96 17.15 641,413 +0.05(+0.29%)
Mar 15, 2024 16.74 17.12 16.74 17.10 1,086,375 +0.21(+1.24%)
Mar 14, 2024 17.03 17.03 16.70 16.89 1,101,119 -0.20(-1.20%)
Mar 13, 2024 17.20 17.35 16.96 17.09 1,378,535 -0.09(-0.52%)
Mar 12, 2024 17.32 17.38 17.01 17.18 570,044 -0.13(-0.74%)
Mar 11, 2024 17.20 17.45 17.13 17.31 665,777 +0.12(+0.69%)
Mar 08, 2024 17.27 17.47 17.17 17.19 861,962 +0.09(+0.52%)
Mar 07, 2024 17.22 17.22 16.91 17.10 692,641 +0.10(+0.58%)
Mar 06, 2024 17.32 17.32 16.96 17.01 663,524 -0.09(-0.52%)
Mar 05, 2024 17.04 17.36 16.97 17.09 1,963,128 +0.00(+0.00%)
Mar 04, 2024 16.81 17.16 16.53 17.09 1,934,924 +0.23(+1.35%)
Mar 01, 2024 16.62 16.87 16.42 16.87 1,211,116 +0.26(+1.55%)
Feb 29, 2024 16.70 16.76 16.37 16.61 1,892,478 +0.07(+0.42%)
Feb 28, 2024 16.45 16.73 16.32 16.54 1,411,944 -0.02(-0.12%)
Feb 27, 2024 16.79 16.94 16.52 16.56 1,473,864 -0.18(-1.06%)
Feb 26, 2024 16.95 17.16 16.74 16.74 767,769 -0.33(-1.91%)
Feb 23, 2024 16.85 17.30 16.74 17.07 1,276,889 +0.23(+1.35%)
Feb 22, 2024 16.86 16.97 16.69 16.84 1,026,475 -0.08(-0.47%)
Feb 21, 2024 16.87 17.06 16.82 16.92 749,231 -0.02(-0.12%)
Feb 20, 2024 17.04 17.25 16.78 16.94 1,066,653 -0.19(-1.10%)
Feb 16, 2024 17.23 17.30 17.07 17.12 1,630,448 -0.25(-1.42%)
Feb 15, 2024 16.83 17.51 16.82 17.37 2,395,981 +0.79(+4.77%)
Feb 14, 2024 16.75 16.80 16.46 16.58 2,388,442 -0.14(-0.83%)
Feb 13, 2024 16.81 16.84 16.37 16.72 1,721,285 -0.41(-2.37%)
Feb 12, 2024 17.70 17.79 17.06 17.12 2,132,137 -0.54(-3.08%)
Feb 09, 2024 17.64 17.68 17.47 17.67 586,454 +0.03(+0.17%)
Feb 08, 2024 17.58 17.80 17.46 17.64 983,510 +0.04(+0.22%)
Feb 07, 2024 17.74 17.76 17.53 17.60 802,907 -0.14(-0.78%)
Feb 06, 2024 17.65 17.88 17.61 17.74 1,168,085 +0.11(+0.62%)
Feb 05, 2024 17.69 17.79 17.44 17.63 656,258 -0.33(-1.82%)
Feb 02, 2024 18.13 18.13 17.86 17.95 906,706 -0.42(-2.31%)
Feb 01, 2024 18.12 18.42 17.95 18.38 1,317,986 +0.42(+2.37%)
Jan 31, 2024 18.05 18.24 17.72 17.95 980,729 -0.07(-0.38%)
Jan 30, 2024 18.03 18.07 17.75 18.02 877,388 +0.01(+0.05%)
Jan 29, 2024 18.06 18.10 17.75 18.01 912,145 -0.05(-0.27%)
Jan 26, 2024 18.29 18.32 18.03 18.06 987,083 -0.13(-0.71%)
Jan 25, 2024 18.16 18.28 17.89 18.19 446,928 +0.32(+1.77%)
Jan 24, 2024 18.45 18.45 17.76 17.88 719,805 -0.38(-2.06%)
Jan 23, 2024 18.41 18.43 18.08 18.25 799,162 -0.04(-0.22%)
Jan 22, 2024 18.39 18.55 18.07 18.29 579,010 +0.03(+0.16%)
Jan 19, 2024 18.06 18.26 17.83 18.26 3,554,683 +0.35(+1.93%)
Jan 18, 2024 18.22 18.22 17.77 17.92 901,440 -0.24(-1.31%)
Jan 17, 2024 18.07 18.40 17.97 18.15 1,044,433 -0.21(-1.13%)
Jan 16, 2024 18.37 18.47 18.29 18.36 726,691 -0.01(-0.05%)
Jan 12, 2024 18.53 18.53 18.13 18.37 616,403 +0.03(+0.16%)
Jan 11, 2024 18.36 18.37 18.05 18.34 1,551,635 -0.06(-0.32%)
Jan 10, 2024 18.18 18.51 18.18 18.40 4,991,702 +0.16(+0.87%)
Jan 09, 2024 17.82 18.28 17.81 18.24 546,495 +0.17(+0.93%)
Jan 08, 2024 17.70 18.09 17.56 18.07 1,018,569 +0.45(+2.58%)
Jan 05, 2024 17.70 18.00 17.54 17.62 1,111,631 -0.28(-1.55%)
Jan 04, 2024 18.02 18.02 17.80 17.90 492,438 -0.01(-0.06%)
Jan 03, 2024 17.99 17.99 17.74 17.91 1,088,816 -0.17(-0.93%)
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.