NetSTREIT Corp. Common Stock (NTST)

20.10
+0.11 (0.53%)
NYSE· Last Trade: Jun 8th, 12:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NetSTREIT Corp. Common Stock (NTST)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202619.5620.2119.5619.991,457,31219.99
6/04/202619.9219.9919.3919.531,195,63419.53
6/03/202619.8219.9719.5419.631,032,64519.63
6/02/202619.9020.0619.6619.961,167,01219.96
6/01/202619.8919.9819.7419.761,262,71819.76
5/29/202620.1620.3119.9820.262,351,20220.26
5/28/202619.9520.2419.9120.241,263,64920.24
5/27/202620.3320.4920.0420.061,445,01220.06
5/26/202620.4520.5620.2520.351,226,87120.35
5/22/202620.6020.6020.3320.431,696,44120.43
5/21/202620.5320.6220.2920.621,156,68820.62
5/20/202620.4820.6220.2920.541,367,53620.54
5/19/202620.7120.8420.4720.481,307,29820.48
5/18/202620.5820.9120.5620.771,310,86220.77
5/15/202620.5220.6920.2520.441,269,12520.44
5/14/202620.5620.6120.3620.55778,64820.55
5/13/202620.6820.7020.3920.46867,18720.46
5/12/202620.8220.8220.5220.73930,01620.73
5/11/202620.6420.8320.5220.701,210,02820.70
5/08/202620.4620.7420.4520.67902,52220.67
5/07/202620.4820.6320.1720.361,569,36720.36
5/06/202620.3620.7420.3620.571,353,16420.57
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