NetSTREIT Corp. Common Stock (NTST)

17.28
-0.26 (-1.48%)
NYSE · Last Trade: Jan 11th, 11:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NetSTREIT Corp. Common Stock (NTST)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202617.5517.6217.2217.281,009,60617.28
1/08/202617.5217.7017.4817.541,234,30517.54
1/07/202617.1917.7817.1717.482,907,03017.48
1/06/202617.5917.6317.1417.151,584,25917.15
1/05/202617.6317.8817.4117.64777,93217.64
1/02/202617.6017.8117.3517.771,738,39817.77
12/31/202517.6417.6717.5217.643,045,19417.64
12/30/202517.6617.7117.6217.63661,34917.63
12/29/202517.6517.7617.4617.64817,26617.64
12/26/202517.5317.6417.4517.62616,06617.62
12/24/202517.5017.5917.4117.46300,55317.46
12/23/202517.6717.6717.3417.431,008,90117.43
12/22/202517.4617.6617.3017.551,045,04217.55
12/19/202517.3117.4617.2117.463,624,30717.46
12/18/202517.5617.5917.1217.321,416,41417.32
12/17/202517.0317.6317.0217.541,822,45817.54
12/16/202517.5717.7117.2117.221,307,10217.22
12/15/202517.7617.7617.3617.491,215,38017.49
12/12/202517.6717.8417.4817.641,115,28417.64
12/11/202517.7617.8317.5717.67729,32617.67
12/10/202517.6417.8017.5817.691,219,46417.69
12/09/202517.5117.6917.4417.63851,05217.63
12/08/202517.3717.5217.2517.36962,21917.36
12/05/202517.5017.5717.3417.46976,10317.46
12/04/202517.4717.7717.4717.571,697,39817.57
12/03/202517.7017.7917.4917.601,433,96917.60
12/02/202518.0318.0717.5917.641,204,08317.64
12/01/202517.9518.0417.8417.91884,33217.91
11/28/202518.3018.3618.2118.33411,10518.11
11/26/202518.1118.3218.1018.24697,22118.03
11/25/202518.2218.3418.1118.171,296,78917.96
11/24/202518.2118.2418.0418.141,092,85417.93
11/21/202517.9518.2617.8718.21836,37418.00
11/20/202518.2018.3217.8217.861,150,38117.65
11/19/202518.3518.4518.0018.161,490,68117.95
11/18/202518.4318.6918.2518.37947,49318.15
11/17/202518.4818.4818.2118.25795,60918.04
11/14/202518.1718.3817.9018.311,320,08918.10
11/13/202518.1418.2618.0518.071,019,68917.86
11/12/202518.3618.4118.1318.22951,64218.01
11/11/202518.2618.5018.1818.43798,42618.21
11/10/202518.3918.3918.1318.17870,82517.96
11/07/202518.2218.5018.0918.36973,06218.14
11/06/202518.1718.3618.1618.18619,57817.97
11/05/202518.4718.5318.2418.251,017,05118.04
11/04/202518.6318.6918.1618.311,353,45418.10
11/03/202518.5018.7018.2518.70801,37518.48
10/31/202518.7418.8818.6118.621,216,63218.40
10/30/202518.7818.9918.6718.711,084,00218.49
10/29/202518.8018.9918.5218.771,273,64318.55
10/28/202519.1919.2018.3718.793,078,89118.57
10/27/202519.1919.6219.0219.542,124,72919.31
10/24/202519.3419.6419.0019.26924,89419.03
10/23/202519.3219.3419.0219.291,147,96919.06
10/22/202519.2119.4619.1119.27783,87319.04
10/21/202519.5219.6219.0819.13704,91818.91
10/20/202519.1119.5419.0919.52812,73819.29
10/17/202518.9619.2018.9619.02841,98918.80
10/16/202518.9719.1118.8819.02681,46218.80
10/15/202519.0019.1118.6619.001,657,62218.78
10/14/202518.7419.0118.6818.98979,26018.76
10/13/202518.5518.6718.3518.64998,61718.42