NetSTREIT Corp. Common Stock (NTST)

20.09
-0.34 (-1.66%)
NYSE· Last Trade: Sep 5th, 12:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NetSTREIT Corp. Common Stock (NTST)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202620.2720.3720.0720.091,128,19620.09
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
8/31/202620.3920.5020.3020.361,088,94720.36
8/28/202620.5320.6620.4620.47625,51320.47
8/27/202620.5620.7720.4120.52706,50520.52
8/26/202620.6720.8220.5120.75739,28820.75
8/25/202620.8920.8920.5020.611,227,49720.61
8/24/202620.5120.8720.3620.801,218,36620.80
8/21/202620.6620.7520.3220.35856,64220.35
8/20/202620.4720.7720.4720.61681,22720.61
8/19/202620.6820.6820.4320.5318,786,05620.53
8/18/202620.6620.7120.4120.53799,55720.53
8/17/202620.5620.5920.3220.43840,22120.43
8/14/202620.7120.8620.6420.71917,46520.71
8/13/202620.5120.8220.5120.61689,50920.61
8/12/202619.8920.5819.8920.531,313,62120.53
8/11/202620.0120.2319.7819.891,416,89219.89
8/10/202620.6920.6920.0020.031,430,52920.03
8/07/202621.0321.1320.6420.691,503,40420.69
8/06/202621.2521.3020.9721.03587,21921.03
8/05/202621.1521.2020.9021.15993,55621.15
8/04/202621.3221.3220.9021.081,451,20721.08
8/03/202621.3721.6121.2821.39913,10521.39
7/31/202621.4721.5721.2721.45571,66421.45
7/30/202621.8822.0021.3221.591,015,09921.59
7/29/202622.0922.1621.6821.921,500,52521.92
7/28/202622.2522.3321.8621.94863,86721.94
7/27/202622.0722.4621.8521.861,504,61121.86
7/24/202621.8822.2321.7322.201,884,32922.20
7/23/202621.6221.9421.5021.831,864,42121.83
7/22/202621.9922.1121.5021.591,938,93621.59
7/21/202621.6921.9621.4821.921,799,86821.92
7/20/202622.4322.4521.7521.781,439,18821.78
7/17/202622.1922.4722.0922.261,501,68722.26
7/16/202621.3022.2521.3022.141,151,49922.14
7/15/202621.3721.6121.1521.251,169,03321.25
7/14/202621.5721.8121.3521.401,029,85921.40
7/13/202621.6721.7721.5221.671,372,98321.67
7/10/202621.6821.8021.2921.501,062,11121.50
7/09/202621.9522.0321.5921.661,198,07321.66
7/08/202621.8821.9821.7621.881,618,93121.88
7/07/202621.6722.0521.6121.962,229,74621.96
7/06/202621.5321.6821.4521.471,783,21021.47
7/02/202621.1921.6821.1821.661,713,08021.66
7/01/202621.1621.3521.0621.081,788,98721.08
6/30/202621.3421.5521.1321.132,509,18321.13
6/29/202621.0321.5421.0021.393,399,42321.39
6/26/202620.8921.2920.7021.2021,931,92121.20
6/25/202621.2421.2520.4120.767,995,65920.76
6/24/202620.0020.5419.9120.382,004,90720.38
6/23/202619.6619.9219.5619.921,583,91819.92
6/22/202619.4919.5719.2119.421,527,72319.42
6/18/202619.4619.5219.1119.202,389,22919.20
6/17/202620.1120.4219.3919.451,198,24519.45
6/16/202619.9820.0918.9620.021,583,36420.02
6/15/202620.2220.3119.8519.961,443,99119.96
6/12/202620.2620.5320.1620.371,297,18320.37
6/11/202620.4220.6220.1620.18994,24920.18
6/10/202620.5320.6520.3120.391,058,16720.39
6/09/202620.1320.5020.0420.291,377,97220.29
6/08/202620.0520.1619.8819.971,590,19519.97
6/05/202619.5620.2119.5619.991,457,31219.99