Canada markets closed

NETSTREIT Corp. (NTST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.85-0.41 (-2.38%)
At close: 04:00PM EDT
16.85 0.00 (0.00%)
After hours: 06:10PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202417.0317.2916.8316.8516.851,169,358
Apr 29, 202417.1117.3617.1117.2617.26790,000
Apr 26, 202417.0217.2616.9917.0017.001,311,000
Apr 25, 202417.0917.1216.8617.0217.02642,600
Apr 24, 202417.2817.2817.0417.1617.161,172,500
Apr 23, 202417.2417.5017.2417.3217.32659,400
Apr 22, 202417.0417.4116.9517.3317.33519,400
Apr 19, 202416.5417.0716.5417.0617.061,152,800
Apr 18, 202416.5516.6816.4716.5516.55664,900
Apr 17, 202416.3616.6616.3616.4716.47482,200
Apr 16, 202416.5116.7016.3516.3516.351,185,100
Apr 15, 202417.0417.0716.5916.6416.641,401,200
Apr 12, 202417.1017.1716.9917.0417.04842,700
Apr 11, 202417.2117.2617.0117.1017.101,182,500
Apr 10, 202418.0018.0017.0917.1817.18880,600
Apr 09, 202417.9818.0717.9018.0018.002,234,600
Apr 08, 202417.6317.9217.6317.9017.90418,600
Apr 05, 202417.5317.7017.4217.6217.62499,700
Apr 04, 202417.7917.8517.5317.5617.56591,000
Apr 03, 202417.4617.7417.4517.6517.65866,900
Apr 02, 202418.0918.3017.5117.5617.561,326,300
Apr 01, 202418.4018.9718.1718.2518.251,568,800
Mar 28, 202418.0818.3918.0818.3718.371,557,400
Mar 27, 202417.6718.1017.6118.0918.091,170,700
Mar 26, 202417.4517.6017.3417.5017.501,677,500
Mar 25, 202417.2717.4417.2717.3517.35469,100
Mar 22, 202417.7217.7717.1417.1917.19533,400
Mar 21, 202417.3817.6517.3817.6017.60826,300
Mar 20, 202417.1217.4417.1217.3317.33715,300
Mar 19, 202417.1417.3317.0517.2517.25876,900
Mar 18, 202417.0317.1716.9717.1517.15641,400
Mar 15, 202416.7417.1216.7417.1017.101,086,400
Mar 14, 202417.0317.0316.7016.8916.891,101,100
Mar 14, 20240.205 Dividend
Mar 13, 202417.4117.5617.1617.3017.091,362,200
Mar 12, 202417.5317.5917.2117.3917.18563,300
Mar 11, 202417.4117.6617.3317.5217.31657,900
Mar 08, 202417.4817.6817.3817.4017.19851,700
Mar 07, 202417.4317.4317.1117.3117.10684,400
Mar 06, 202417.5317.5317.1717.2117.01655,700
Mar 05, 202417.2417.5717.1717.3017.091,939,900
Mar 04, 202417.0117.3716.7317.3017.091,912,000
Mar 01, 202416.8217.0716.6217.0716.871,196,800
Feb 29, 202416.9016.9616.5716.8116.611,870,100
Feb 28, 202416.6516.9316.5116.7416.541,395,200
Feb 27, 202416.9917.1416.7216.7616.561,456,400
Feb 26, 202417.1517.3716.9316.9416.74758,700
Feb 23, 202417.0517.5016.9417.2717.071,261,800
Feb 22, 202417.0617.1716.8917.0416.841,014,300
Feb 21, 202417.0717.2617.0217.1216.92740,400
Feb 20, 202417.2417.4616.9917.1416.941,054,000
Feb 16, 202417.4417.5117.2717.3317.121,611,100
Feb 15, 202417.0317.7217.0217.5817.372,367,600
Feb 14, 202416.9517.0016.6616.7816.582,360,100
Feb 13, 202417.0117.0416.5716.9216.721,700,900
Feb 12, 202417.9118.0017.2617.3317.122,106,900
Feb 09, 202417.8517.8917.6717.8817.67579,500
Feb 08, 202417.7918.0117.6717.8517.64971,900
Feb 07, 202417.9517.9817.7517.8117.60793,400
Feb 06, 202417.8618.0917.8217.9517.741,154,200
Feb 05, 202417.9018.0017.6517.8417.63648,500
Feb 02, 202418.3518.3518.0818.1717.95896,000
Feb 01, 202418.3418.6418.1718.6018.381,302,300
Jan 31, 202418.2718.4517.9318.1717.95969,100
Jan 30, 202418.2518.2917.9718.2418.02867,000
Jan 29, 202418.2818.3217.9618.2318.01901,300
Jan 26, 202418.5118.5418.2518.2818.06975,400
Jan 25, 202418.3818.5018.1018.4118.19441,600
Jan 24, 202418.6718.6717.9818.0917.88711,300
Jan 23, 202418.6318.6518.3018.4718.25789,700
Jan 22, 202418.6118.7718.2918.5118.29572,100
Jan 19, 202418.2818.4818.0418.4818.263,512,600
Jan 18, 202418.4418.4417.9818.1317.92890,800
Jan 17, 202418.2918.6218.1918.3718.151,032,100
Jan 16, 202418.5918.6918.5118.5818.36718,100
Jan 12, 202418.7518.7518.3518.5918.37609,100
Jan 11, 202418.5818.5918.2618.5618.341,533,200
Jan 10, 202418.4018.7318.4018.6218.404,932,600
Jan 09, 202418.0318.5018.0218.4618.24540,000
Jan 08, 202417.9118.3117.7718.2918.071,006,500
Jan 05, 202417.9118.2217.7517.8317.621,098,500
Jan 04, 202418.2418.2418.0118.1117.90486,600
Jan 03, 202418.2118.2117.9518.1217.911,075,900
Jan 02, 202418.0218.3417.8618.2918.07784,200
Dec 29, 202318.0018.0117.8117.8517.64451,300
Dec 28, 202317.8518.0317.8518.0217.81312,800
Dec 27, 202317.8317.9917.8317.9317.72294,500
Dec 26, 202317.6717.9117.5917.8917.68374,500
Dec 22, 202317.6617.7817.5717.6217.41926,400
Dec 21, 202317.3817.6217.3217.5517.341,047,800
Dec 20, 202317.3117.5717.2317.3017.091,351,200
Dec 19, 202317.0817.3017.0517.2417.04814,400
Dec 18, 202317.2017.2016.9817.0116.81756,500
Dec 15, 202317.4517.5017.0617.1816.981,640,600
Dec 14, 202317.5017.5517.1617.5017.291,435,500
Dec 13, 202316.3417.1616.3317.0816.881,232,600
Dec 12, 202316.6416.6416.4216.5116.31876,700
Dec 11, 202316.8416.8616.6116.6716.471,016,600
Dec 08, 202316.8416.8916.6116.6216.42446,300
Dec 07, 202316.7317.1816.7316.9216.721,203,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...