NetSTREIT Corp. Common Stock (NTST)

20.57
+0.25 (1.23%)
NYSE · Last Trade: May 6th, 5:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NetSTREIT Corp. Common Stock (NTST)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202620.1520.3719.9820.321,141,48720.32
5/04/202620.2320.4020.0720.15896,00420.15
5/01/202620.6020.6020.1420.151,151,97820.15
4/30/202620.6120.7120.4320.571,923,04820.57
4/29/202620.4920.6320.4020.571,317,63320.57
4/28/202620.3320.7920.3320.611,930,53920.61
4/27/202620.5620.7320.4220.50742,90320.50
4/24/202620.7120.8420.5120.56945,34620.56
4/23/202621.1621.1820.6120.751,422,00920.75
4/22/202620.8621.0220.5120.852,046,35520.85
4/21/202620.5820.9820.5420.911,672,14420.91
4/20/202620.9121.0720.8120.892,069,29120.89
4/17/202620.6220.9620.4120.842,568,37620.84
4/16/202620.1320.5020.1320.411,451,37420.41
4/15/202619.8820.2119.7820.181,633,45320.18
4/14/202619.9820.1319.8120.00915,91520.00
4/13/202620.2520.2519.9620.16842,80120.16
4/10/202620.1220.2720.0520.26725,43320.26
4/09/202619.6720.2119.6720.04885,48120.04
4/08/202619.5719.9319.5019.771,656,74519.77
4/07/202619.2719.5919.1819.57962,64419.57
4/06/202619.1419.3619.1119.261,401,56419.26
4/02/202619.3219.3518.9619.251,417,85019.25
4/01/202618.7419.1018.6018.921,205,53218.92
3/31/202619.2019.3318.7618.831,551,58718.83
3/30/202618.8219.0518.7019.04937,07119.04
3/27/202618.4718.9818.4718.65855,12518.65
3/26/202618.6018.9518.5418.73813,37318.73
3/25/202619.0719.1718.6618.67979,21818.67
3/24/202619.0919.2618.9319.01857,53419.01
3/23/202619.2419.2518.8919.021,165,96119.02
3/20/202619.7219.8418.8618.942,775,61718.94
3/19/202619.7720.0019.6519.71962,68219.71
3/18/202620.0320.1219.8219.851,422,85319.85
3/17/202620.1520.2720.0220.121,646,59220.12
3/16/202619.9920.4619.9920.131,376,89520.13
3/13/202620.3620.5420.2320.261,209,55120.04
3/12/202620.1920.3520.0720.191,199,69119.97
3/11/202620.5620.6220.1720.29921,93220.07
3/10/202620.7120.9020.5120.571,101,68720.35
3/09/202620.8420.9520.5020.91838,28420.68
3/06/202620.6920.9120.3020.91955,19720.68
3/05/202621.0321.0320.7020.83753,22420.60
3/04/202620.8921.3020.7521.201,677,96220.97
3/03/202621.0021.0020.6420.93960,44420.70
3/02/202620.6921.0020.5920.94741,85520.71
2/27/202620.6321.1320.6120.772,475,25520.54
2/26/202620.4920.6720.4320.61986,70620.39
2/25/202620.3220.6320.1120.56905,31620.34
2/24/202620.2620.5120.0820.431,997,17220.21
2/23/202620.4520.6820.1820.332,219,02420.11
2/20/202620.3120.4120.0920.391,323,39720.17
2/19/202620.2720.2919.8820.161,182,43319.94
2/18/202620.3920.3919.7719.902,237,11319.68
2/17/202620.4120.5520.1820.503,547,13120.28
2/13/202620.0020.2519.7420.202,287,60819.98
2/12/202619.4419.8719.1019.858,971,00019.63
2/11/202619.2619.3918.7019.261,984,76719.05
2/10/202619.1519.3819.0619.281,154,59719.07
2/09/202619.1919.2418.8519.03757,14018.82