Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Analyst Callie Cox joins Jared Blikre to help investors find opportunities in a tough market on Wed, May 18 at 2pm ET.

NETSTREIT Corp. (NTST)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.08

+0.35

(+1.69%)

As of 02:55PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	20.98	21.27	20.85	21.08	21.08	136,511
May 16, 2022	20.56	20.87	20.50	20.73	20.73	290,500
May 13, 2022	20.23	20.85	20.15	20.80	20.80	419,600
May 12, 2022	19.87	20.09	19.76	20.02	20.02	723,100
May 11, 2022	20.02	20.28	19.64	19.94	19.94	419,500
May 10, 2022	20.50	20.83	19.76	19.99	19.99	333,500
May 09, 2022	20.75	20.77	20.22	20.30	20.30	296,100
May 06, 2022	21.03	21.17	20.59	20.90	20.90	395,100
May 05, 2022	21.53	21.67	20.90	21.19	21.19	294,300
May 04, 2022	21.30	21.81	21.12	21.71	21.71	373,900
May 03, 2022	21.20	21.66	20.69	21.39	21.39	293,900
May 02, 2022	21.70	21.75	20.58	21.04	21.04	388,600
Apr 29, 2022	22.53	23.05	21.55	21.62	21.62	338,600
Apr 28, 2022	22.52	22.78	22.10	22.63	22.63	399,500
Apr 27, 2022	22.66	22.87	22.19	22.22	22.22	385,200
Apr 26, 2022	23.21	23.25	22.61	22.71	22.71	242,800
Apr 25, 2022	23.05	23.35	22.65	23.27	23.27	310,700
Apr 22, 2022	23.29	23.32	23.09	23.11	23.11	200,000
Apr 21, 2022	23.64	23.72	23.26	23.29	23.29	352,600
Apr 20, 2022	23.32	23.41	23.04	23.29	23.29	275,200
Apr 19, 2022	22.89	23.35	22.84	23.21	23.21	192,700
Apr 18, 2022	23.18	23.38	22.80	22.90	22.90	229,200
Apr 14, 2022	23.42	23.50	23.06	23.15	23.15	176,200
Apr 13, 2022	23.00	23.40	22.69	23.36	23.36	314,100
Apr 12, 2022	23.17	23.40	22.67	23.00	23.00	591,200
Apr 11, 2022	23.12	23.28	22.95	23.24	23.24	387,300
Apr 08, 2022	22.83	23.20	22.68	23.12	23.12	279,100
Apr 07, 2022	23.18	23.22	22.72	22.86	22.86	386,000
Apr 06, 2022	22.74	23.30	22.64	23.22	23.22	311,900
Apr 05, 2022	22.75	23.18	22.68	22.84	22.84	211,600
Apr 04, 2022	22.77	22.77	22.17	22.61	22.61	182,600
Apr 01, 2022	22.44	22.84	22.34	22.73	22.73	320,200
Mar 31, 2022	22.44	22.69	22.39	22.44	22.44	291,100
Mar 30, 2022	22.85	22.87	21.99	22.32	22.32	673,800
Mar 29, 2022	22.58	22.99	22.52	22.85	22.85	446,300
Mar 28, 2022	22.35	22.71	22.24	22.48	22.48	463,100
Mar 25, 2022	22.06	22.37	21.94	22.34	22.34	168,900
Mar 24, 2022	21.70	22.04	21.59	22.00	22.00	266,300
Mar 23, 2022	21.79	21.94	21.50	21.68	21.68	291,300
Mar 22, 2022	21.75	22.13	21.75	21.88	21.88	213,700
Mar 21, 2022	21.97	22.21	21.75	21.75	21.75	377,700
Mar 18, 2022	21.75	22.02	21.67	21.91	21.91	599,000
Mar 17, 2022	21.48	21.97	21.46	21.68	21.68	405,600
Mar 16, 2022	21.47	21.82	21.29	21.63	21.63	547,800
Mar 15, 2022	21.32	21.54	21.16	21.37	21.37	341,800
Mar 14, 2022	21.43	21.56	21.09	21.23	21.23	271,300
Mar 11, 2022	21.66	21.83	21.50	21.52	21.52	272,700
Mar 10, 2022	21.31	21.64	21.08	21.58	21.58	219,200
Mar 09, 2022	21.67	21.77	21.39	21.52	21.52	217,200
Mar 08, 2022	21.22	21.76	21.14	21.24	21.24	364,200
Mar 07, 2022	22.15	22.30	20.98	21.18	21.18	792,600
Mar 04, 2022	22.08	22.26	21.76	22.26	22.26	285,200
Mar 03, 2022	22.62	22.66	22.09	22.38	22.38	346,400
Mar 02, 2022	22.15	22.56	22.02	22.47	22.47	444,300
Mar 01, 2022	22.20	22.22	21.56	21.92	21.92	458,500
Feb 28, 2022	21.97	22.25	21.82	22.14	22.14	469,200
Feb 25, 2022	21.38	22.45	21.38	22.29	22.29	614,600
Feb 24, 2022	20.82	21.38	20.47	21.33	21.33	376,900
Feb 23, 2022	21.72	21.85	20.99	21.09	21.09	578,900
Feb 22, 2022	21.75	22.11	21.52	21.66	21.66	2,185,700
Feb 18, 2022	22.03	22.10	21.74	21.76	21.76	261,800
Feb 17, 2022	21.86	22.19	21.76	22.08	22.08	302,800
Feb 16, 2022	21.88	22.16	21.86	21.97	21.97	209,400
Feb 15, 2022	21.57	22.11	21.57	21.87	21.87	403,100
Feb 14, 2022	21.66	21.95	21.18	21.40	21.40	256,800
Feb 11, 2022	21.52	21.84	21.30	21.57	21.57	288,000
Feb 10, 2022	21.90	22.11	21.32	21.47	21.47	297,200
Feb 09, 2022	21.96	22.23	21.91	22.20	22.20	171,300
Feb 08, 2022	21.96	22.16	21.66	21.75	21.75	171,600
Feb 07, 2022	22.14	22.28	21.82	21.90	21.90	213,800
Feb 04, 2022	21.72	22.33	21.56	22.16	22.16	495,400
Feb 03, 2022	22.09	22.33	21.76	21.88	21.88	296,700
Feb 02, 2022	22.20	22.50	22.06	22.42	22.42	297,800
Feb 01, 2022	22.59	22.70	22.09	22.20	22.20	436,600
Jan 31, 2022	22.10	22.69	21.86	22.60	22.60	454,800
Jan 28, 2022	21.59	22.28	21.27	22.28	22.28	624,800
Jan 27, 2022	21.80	22.05	21.32	21.52	21.52	403,900
Jan 26, 2022	22.25	22.69	21.69	21.79	21.79	375,000
Jan 25, 2022	22.07	22.30	21.61	22.15	22.15	303,800
Jan 24, 2022	22.31	22.31	21.58	22.18	22.18	654,400
Jan 21, 2022	22.50	22.90	22.40	22.45	22.45	779,600
Jan 20, 2022	23.09	23.15	22.46	22.61	22.61	944,400
Jan 19, 2022	23.30	23.56	23.07	23.09	23.09	919,000
Jan 18, 2022	23.22	23.32	23.03	23.17	23.17	812,400
Jan 14, 2022	23.44	23.45	23.14	23.26	23.26	2,436,700
Jan 13, 2022	23.59	23.86	23.37	23.53	23.53	420,700
Jan 12, 2022	23.25	23.60	23.25	23.51	23.51	702,100
Jan 11, 2022	23.11	23.59	23.00	23.23	23.23	3,496,600
Jan 10, 2022	23.12	23.17	22.71	23.01	23.01	868,400
Jan 07, 2022	23.07	23.36	22.82	23.12	23.12	313,200
Jan 06, 2022	22.74	23.32	22.59	23.05	23.05	376,600
Jan 05, 2022	23.22	23.41	22.69	22.77	22.77	812,200
Jan 04, 2022	22.86	23.06	22.72	22.86	22.86	218,200
Jan 03, 2022	23.09	23.20	22.51	22.78	22.78	359,400
Dec 31, 2021	22.73	23.03	22.65	22.90	22.90	200,200
Dec 30, 2021	22.65	22.88	22.46	22.73	22.73	232,600
Dec 29, 2021	22.29	22.59	22.10	22.59	22.59	155,600
Dec 28, 2021	22.05	22.31	21.98	22.31	22.31	199,400
Dec 27, 2021	21.71	22.06	21.66	22.06	22.06	294,400
Dec 23, 2021	21.96	22.02	21.55	21.68	21.68	214,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,080.66+72.65(+1.81%)

Dow 3032,633.78+410.36(+1.27%)

Nasdaq11,945.46+282.67(+2.42%)

Russell 20001,830.81+47.39(+2.66%)

Crude Oil112.62-1.58(-1.38%)

Gold1,816.90+2.90(+0.16%)

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

NETSTREIT Corp. (NTST)

S&P 500
4,080.66
+72.65(+1.81%)

Dow 30
32,633.78
+410.36(+1.27%)

Nasdaq
11,945.46
+282.67(+2.42%)

Russell 2000
1,830.81
+47.39(+2.66%)

Crude Oil
112.62
-1.58(-1.38%)

Gold
1,816.90
+2.90(+0.16%)