Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

NetSTREIT Corp. Common Stock (NTST)

20.93
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 6:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NetSTREIT Corp. Common Stock (NTST)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202621.0021.0020.6420.93960,44420.93
3/02/202620.6921.0020.5920.94741,85520.94
2/27/202620.6321.1320.6120.772,475,25520.77
2/26/202620.4920.6720.4320.61986,70620.61
2/25/202620.3220.6320.1120.56905,31620.56
2/24/202620.2620.5120.0820.431,997,17220.43
2/23/202620.4520.6820.1820.332,219,02420.33
2/20/202620.3120.4120.0920.391,323,39720.39
2/19/202620.2720.2919.8820.161,182,43320.16
2/18/202620.3920.3919.7719.902,237,11319.90
2/17/202620.4120.5520.1820.503,547,13120.50
2/13/202620.0020.2519.7420.202,287,60820.20
2/12/202619.4419.8719.1019.858,971,00019.85
2/11/202619.2619.3918.7019.261,984,76719.26
2/10/202619.1519.3819.0619.281,154,59719.28
2/09/202619.1919.2418.8519.03757,14019.03
2/06/202619.5819.6519.2019.33980,69119.33
2/05/202619.3419.6419.0919.551,196,95819.55
2/04/202618.9719.3118.8619.12825,65519.12
2/03/202618.6418.8618.5118.831,027,98718.83
2/02/202618.9119.0518.5718.581,543,71318.58
1/30/202618.7819.0018.5518.841,495,24418.84
1/29/202618.2618.6618.0718.661,417,57318.66
1/28/202618.0518.1917.8218.181,520,20918.18
1/27/202618.3118.4118.0618.12810,06818.12
1/26/202618.2618.4418.0718.311,183,03818.31
1/23/202618.2318.2918.0418.28769,62318.28
1/22/202618.4618.5718.1218.20982,81618.20
1/21/202618.5518.5718.2718.521,043,28518.52
1/20/202618.3518.6418.2518.621,885,39818.62
1/16/202618.1318.5118.0618.451,834,92618.45
1/15/202618.1618.2618.0918.211,032,46718.21
1/14/202617.8418.1217.6918.091,448,83618.09
1/13/202617.2018.1117.2017.752,041,92617.75
1/12/202617.3717.5017.1017.141,259,50517.14
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