Advertisement
Advertisement
U.S. Markets close in 1 hr 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

NETSTREIT Corp. (NTST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.08+0.35 (+1.69%)
As of 02:55PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202220.9821.2720.8521.0821.08136,511
May 16, 202220.5620.8720.5020.7320.73290,500
May 13, 202220.2320.8520.1520.8020.80419,600
May 12, 202219.8720.0919.7620.0220.02723,100
May 11, 202220.0220.2819.6419.9419.94419,500
May 10, 202220.5020.8319.7619.9919.99333,500
May 09, 202220.7520.7720.2220.3020.30296,100
May 06, 202221.0321.1720.5920.9020.90395,100
May 05, 202221.5321.6720.9021.1921.19294,300
May 04, 202221.3021.8121.1221.7121.71373,900
May 03, 202221.2021.6620.6921.3921.39293,900
May 02, 202221.7021.7520.5821.0421.04388,600
Apr 29, 202222.5323.0521.5521.6221.62338,600
Apr 28, 202222.5222.7822.1022.6322.63399,500
Apr 27, 202222.6622.8722.1922.2222.22385,200
Apr 26, 202223.2123.2522.6122.7122.71242,800
Apr 25, 202223.0523.3522.6523.2723.27310,700
Apr 22, 202223.2923.3223.0923.1123.11200,000
Apr 21, 202223.6423.7223.2623.2923.29352,600
Apr 20, 202223.3223.4123.0423.2923.29275,200
Apr 19, 202222.8923.3522.8423.2123.21192,700
Apr 18, 202223.1823.3822.8022.9022.90229,200
Apr 14, 202223.4223.5023.0623.1523.15176,200
Apr 13, 202223.0023.4022.6923.3623.36314,100
Apr 12, 202223.1723.4022.6723.0023.00591,200
Apr 11, 202223.1223.2822.9523.2423.24387,300
Apr 08, 202222.8323.2022.6823.1223.12279,100
Apr 07, 202223.1823.2222.7222.8622.86386,000
Apr 06, 202222.7423.3022.6423.2223.22311,900
Apr 05, 202222.7523.1822.6822.8422.84211,600
Apr 04, 202222.7722.7722.1722.6122.61182,600
Apr 01, 202222.4422.8422.3422.7322.73320,200
Mar 31, 202222.4422.6922.3922.4422.44291,100
Mar 30, 202222.8522.8721.9922.3222.32673,800
Mar 29, 202222.5822.9922.5222.8522.85446,300
Mar 28, 202222.3522.7122.2422.4822.48463,100
Mar 25, 202222.0622.3721.9422.3422.34168,900
Mar 24, 202221.7022.0421.5922.0022.00266,300
Mar 23, 202221.7921.9421.5021.6821.68291,300
Mar 22, 202221.7522.1321.7521.8821.88213,700
Mar 21, 202221.9722.2121.7521.7521.75377,700
Mar 18, 202221.7522.0221.6721.9121.91599,000
Mar 17, 202221.4821.9721.4621.6821.68405,600
Mar 16, 202221.4721.8221.2921.6321.63547,800
Mar 15, 202221.3221.5421.1621.3721.37341,800
Mar 14, 202221.4321.5621.0921.2321.23271,300
Mar 11, 202221.6621.8321.5021.5221.52272,700
Mar 10, 202221.3121.6421.0821.5821.58219,200
Mar 09, 202221.6721.7721.3921.5221.52217,200
Mar 08, 202221.2221.7621.1421.2421.24364,200
Mar 07, 202222.1522.3020.9821.1821.18792,600
Mar 04, 202222.0822.2621.7622.2622.26285,200
Mar 03, 202222.6222.6622.0922.3822.38346,400
Mar 02, 202222.1522.5622.0222.4722.47444,300
Mar 01, 202222.2022.2221.5621.9221.92458,500
Feb 28, 202221.9722.2521.8222.1422.14469,200
Feb 25, 202221.3822.4521.3822.2922.29614,600
Feb 24, 202220.8221.3820.4721.3321.33376,900
Feb 23, 202221.7221.8520.9921.0921.09578,900
Feb 22, 202221.7522.1121.5221.6621.662,185,700
Feb 18, 202222.0322.1021.7421.7621.76261,800
Feb 17, 202221.8622.1921.7622.0822.08302,800
Feb 16, 202221.8822.1621.8621.9721.97209,400
Feb 15, 202221.5722.1121.5721.8721.87403,100
Feb 14, 202221.6621.9521.1821.4021.40256,800
Feb 11, 202221.5221.8421.3021.5721.57288,000
Feb 10, 202221.9022.1121.3221.4721.47297,200
Feb 09, 202221.9622.2321.9122.2022.20171,300
Feb 08, 202221.9622.1621.6621.7521.75171,600
Feb 07, 202222.1422.2821.8221.9021.90213,800
Feb 04, 202221.7222.3321.5622.1622.16495,400
Feb 03, 202222.0922.3321.7621.8821.88296,700
Feb 02, 202222.2022.5022.0622.4222.42297,800
Feb 01, 202222.5922.7022.0922.2022.20436,600
Jan 31, 202222.1022.6921.8622.6022.60454,800
Jan 28, 202221.5922.2821.2722.2822.28624,800
Jan 27, 202221.8022.0521.3221.5221.52403,900
Jan 26, 202222.2522.6921.6921.7921.79375,000
Jan 25, 202222.0722.3021.6122.1522.15303,800
Jan 24, 202222.3122.3121.5822.1822.18654,400
Jan 21, 202222.5022.9022.4022.4522.45779,600
Jan 20, 202223.0923.1522.4622.6122.61944,400
Jan 19, 202223.3023.5623.0723.0923.09919,000
Jan 18, 202223.2223.3223.0323.1723.17812,400
Jan 14, 202223.4423.4523.1423.2623.262,436,700
Jan 13, 202223.5923.8623.3723.5323.53420,700
Jan 12, 202223.2523.6023.2523.5123.51702,100
Jan 11, 202223.1123.5923.0023.2323.233,496,600
Jan 10, 202223.1223.1722.7123.0123.01868,400
Jan 07, 202223.0723.3622.8223.1223.12313,200
Jan 06, 202222.7423.3222.5923.0523.05376,600
Jan 05, 202223.2223.4122.6922.7722.77812,200
Jan 04, 202222.8623.0622.7222.8622.86218,200
Jan 03, 202223.0923.2022.5122.7822.78359,400
Dec 31, 202122.7323.0322.6522.9022.90200,200
Dec 30, 202122.6522.8822.4622.7322.73232,600
Dec 29, 202122.2922.5922.1022.5922.59155,600
Dec 28, 202122.0522.3121.9822.3122.31199,400
Dec 27, 202121.7122.0621.6622.0622.06294,400
Dec 23, 202121.9622.0221.5521.6821.68214,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement