NetSTREIT Corp. Common Stock (NTST)

20.91
+0.02 (0.10%)
NYSE · Last Trade: Apr 21st, 4:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NetSTREIT Corp. Common Stock (NTST)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/13/202620.3620.5420.2320.261,209,55120.26
3/12/202620.1920.3520.0720.191,199,69120.19
3/11/202620.5620.6220.1720.29921,93220.29
3/10/202620.7120.9020.5120.571,101,68720.57
3/09/202620.8420.9520.5020.91838,28420.91
3/06/202620.6920.9120.3020.91955,19720.91
3/05/202621.0321.0320.7020.83753,22420.83
3/04/202620.8921.3020.7521.201,677,96221.20
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