NetSTREIT Corp. Common Stock (NTST)

22.26
+0.12 (0.54%)
NYSE· Last Trade: Jul 18th, 1:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NetSTREIT Corp. Common Stock (NTST)

DateOpenHighLowCloseVolumeAdjusted Close
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
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
5/29/202620.1620.3119.9820.262,351,20220.04
5/28/202619.9520.2419.9120.241,263,64920.02
5/27/202620.3320.4920.0420.061,445,01219.84
5/26/202620.4520.5620.2520.351,226,87120.13
5/22/202620.6020.6020.3320.431,696,44120.21
5/21/202620.5320.6220.2920.621,156,68820.40
5/20/202620.4820.6220.2920.541,367,53620.32
5/19/202620.7120.8420.4720.481,307,29820.26
5/18/202620.5820.9120.5620.771,310,86220.54
5/15/202620.5220.6920.2520.441,269,12520.22
5/14/202620.5620.6120.3620.55778,64820.33
5/13/202620.6820.7020.3920.46867,18720.24
5/12/202620.8220.8220.5220.73930,01620.50
5/11/202620.6420.8320.5220.701,210,02820.48
5/08/202620.4620.7420.4520.67902,52220.45
5/07/202620.4820.6320.1720.361,569,36720.14
5/06/202620.3620.7420.3620.571,353,16420.35
5/05/202620.1520.3719.9820.321,141,48720.10
5/04/202620.2320.4020.0720.15896,00419.93
5/01/202620.6020.6020.1420.151,151,97819.93
4/30/202620.6120.7120.4320.571,923,04820.35
4/29/202620.4920.6320.4020.571,317,63320.35
4/28/202620.3320.7920.3320.611,930,53920.39
4/27/202620.5620.7320.4220.50742,90320.28
4/24/202620.7120.8420.5120.56945,34620.34
4/23/202621.1621.1820.6120.751,422,00920.52
4/22/202620.8621.0220.5120.852,046,35520.62
4/21/202620.5820.9820.5420.911,672,14420.68
4/20/202620.9121.0720.8120.892,069,29120.66