NetSTREIT Corp. Common Stock (NTST)

17.52
+0.13 (0.75%)
NYSE · Last Trade: Oct 3rd, 12:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NetSTREIT Corp. Common Stock (NTST)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202617.4617.6817.3017.522,229,68617.52
10/01/202617.6217.6517.3217.391,904,68517.39
9/30/202617.9117.9917.6817.681,589,19617.68
9/29/202618.0518.2117.7817.931,812,17417.93
9/28/202618.2418.3117.9818.131,391,24118.13
9/25/202618.3518.4518.0918.215,151,75318.21
9/24/202618.3818.5018.1818.471,744,81018.47
9/23/202618.2218.4318.0518.371,744,29418.37
9/22/202618.2918.5518.1418.311,653,51518.31
9/21/202618.2518.3018.0718.151,303,74018.15
9/18/202618.1518.3718.0218.173,390,97218.17
9/17/202618.3018.3117.9518.231,600,86818.23
9/16/202619.4019.4918.0018.252,438,33118.25
9/15/202619.4319.7119.2519.291,437,56719.29
9/14/202619.9019.9419.5019.52714,18219.52
9/11/202619.7819.8619.4619.641,000,74919.64
9/10/202619.9920.2319.6619.73764,33419.73
9/09/202620.2120.2519.9520.04854,41620.04
9/08/202620.0320.3320.0320.22725,53320.22
9/04/202620.2720.3720.0720.091,128,19820.09
9/03/202620.5020.5420.2320.43880,26620.43
9/02/202620.4920.5620.2720.41684,51520.41
9/01/202620.2220.4820.2020.441,009,08720.44
8/31/202620.3920.5020.3020.361,088,94720.14
8/28/202620.5320.6620.4620.47625,51320.24
8/27/202620.5620.7720.4120.52706,50520.29
8/26/202620.6720.8220.5120.75739,28820.52
8/25/202620.8920.8920.5020.611,227,49720.38
8/24/202620.5120.8720.3620.801,218,36620.57
8/21/202620.6620.7520.3220.35856,64220.13
8/20/202620.4720.7720.4720.61681,22720.38
8/19/202620.6820.6820.4320.5318,786,05620.30
8/18/202620.6620.7120.4120.53799,55720.30
8/17/202620.5620.5920.3220.43840,22120.20
8/14/202620.7120.8620.6420.71917,46520.48
8/13/202620.5120.8220.5120.61689,50920.38
8/12/202619.8920.5819.8920.531,313,62120.30
8/11/202620.0120.2319.7819.891,416,89219.67
8/10/202620.6920.6920.0020.031,430,52919.81
8/07/202621.0321.1320.6420.691,503,40420.46
8/06/202621.2521.3020.9721.03587,21920.80
8/05/202621.1521.2020.9021.15993,55620.92
8/04/202621.3221.3220.9021.081,451,20720.85
8/03/202621.3721.6121.2821.39913,10521.15
7/31/202621.4721.5721.2721.45571,66421.21
7/30/202621.8822.0021.3221.591,015,09921.35
7/29/202622.0922.1621.6821.921,500,52521.68
7/28/202622.2522.3321.8621.94863,86721.70
7/27/202622.0722.4621.8521.861,504,61121.62
7/24/202621.8822.2321.7322.201,884,32921.95
7/23/202621.6221.9421.5021.831,864,42121.59
7/22/202621.9922.1121.5021.591,938,93621.35
7/21/202621.6921.9621.4821.921,799,86821.68
7/20/202622.4322.4521.7521.781,439,18821.54
7/17/202622.1922.4722.0922.261,501,68722.01
7/16/202621.3022.2521.3022.141,151,49921.90
7/15/202621.3721.6121.1521.251,169,03321.02
7/14/202621.5721.8121.3521.401,029,85921.16
7/13/202621.6721.7721.5221.671,372,98321.43
7/10/202621.6821.8021.2921.501,062,11121.26
7/09/202621.9522.0321.5921.661,198,07321.42
7/08/202621.8821.9821.7621.881,618,93121.64
7/07/202621.6722.0521.6121.962,229,74621.72
7/06/202621.5321.6821.4521.471,783,21021.23