Skip to main content

Netstreit Corp (NY: NTST )

17.15 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.96 20.12 19.44 19.65 583,795 -0.34(-1.72%)
May 27, 2021 19.77 20.04 19.46 20.00 3,951,167 +0.24(+1.24%)
May 26, 2021 19.47 19.98 19.30 19.75 483,106 +0.30(+1.53%)
May 25, 2021 19.73 19.91 19.30 19.45 543,768 -0.31(-1.59%)
May 24, 2021 19.46 19.93 19.41 19.77 518,288 +0.47(+2.44%)
May 21, 2021 19.04 19.38 19.02 19.30 258,721 +0.22(+1.14%)
May 20, 2021 18.75 19.20 18.58 19.08 376,575 +0.31(+1.63%)
May 19, 2021 18.68 18.83 18.56 18.77 282,321 -0.06(-0.32%)
May 18, 2021 18.76 19.03 18.66 18.83 310,222 +0.16(+0.84%)
May 17, 2021 18.33 18.80 18.25 18.68 316,937 +0.11(+0.61%)
May 14, 2021 18.46 18.63 18.45 18.56 160,408 +0.23(+1.24%)
May 13, 2021 18.22 18.63 18.22 18.34 292,714 +0.16(+0.86%)
May 12, 2021 18.18 18.81 18.11 18.18 444,869 -0.08(-0.43%)
May 11, 2021 18.12 18.44 17.85 18.26 198,898 -0.16(-0.85%)
May 10, 2021 18.59 18.81 18.35 18.42 159,052 -0.17(-0.94%)
May 07, 2021 18.36 18.65 18.14 18.59 140,067 +0.26(+1.43%)
May 06, 2021 18.09 18.41 18.03 18.33 261,418 +0.10(+0.58%)
May 05, 2021 18.28 18.60 18.11 18.22 195,960 -0.36(-1.93%)
May 04, 2021 18.45 18.65 18.38 18.58 439,128 +0.07(+0.38%)
May 03, 2021 18.18 18.54 18.17 18.51 319,262 +0.33(+1.82%)
Apr 30, 2021 18.03 18.38 17.81 18.18 363,550 +0.00(+0.00%)
Apr 29, 2021 18.38 18.59 18.02 18.18 212,107 -0.09(-0.48%)
Apr 28, 2021 18.24 18.38 18.14 18.27 118,710 +0.07(+0.38%)
Apr 27, 2021 18.21 18.35 18.03 18.20 151,767 +0.02(+0.10%)
Apr 26, 2021 18.33 18.59 18.12 18.18 393,943 -0.05(-0.29%)
Apr 23, 2021 17.98 18.24 17.97 18.23 242,329 +0.12(+0.67%)
Apr 22, 2021 18.17 18.24 17.93 18.11 272,123 -0.11(-0.62%)
Apr 21, 2021 18.11 18.37 18.01 18.22 315,099 +0.17(+0.92%)
Apr 20, 2021 17.99 18.21 17.85 18.06 580,791 -0.07(-0.39%)
Apr 19, 2021 18.08 18.16 17.59 18.13 954,873 +0.13(+0.73%)
Apr 16, 2021 18.21 18.21 17.94 18.00 427,713 -0.08(-0.43%)
Apr 15, 2021 17.98 18.18 17.79 18.08 692,921 +0.22(+1.22%)
Apr 14, 2021 18.01 18.16 17.75 17.86 598,988 -0.24(-1.35%)
Apr 13, 2021 18.15 18.27 17.94 18.10 379,978 -0.10(-0.58%)
Apr 12, 2021 17.89 18.27 17.64 18.21 665,008 +0.41(+2.31%)
Apr 09, 2021 17.88 18.41 17.68 17.80 1,582,758 +0.20(+1.14%)
Apr 08, 2021 17.67 18.12 17.40 17.60 4,263,902 +0.91(+5.44%)
Apr 07, 2021 16.14 16.74 16.12 16.69 691,989 +0.55(+3.41%)
Apr 06, 2021 15.93 16.42 15.88 16.14 665,091 -0.35(-2.12%)
Apr 05, 2021 16.27 16.53 16.06 16.49 663,887 +0.43(+2.66%)
Apr 01, 2021 16.28 16.28 15.89 16.06 294,232 -0.08(-0.49%)
Mar 31, 2021 15.97 16.34 15.85 16.14 382,902 +0.22(+1.37%)
Mar 30, 2021 15.90 15.95 15.74 15.92 91,472 +0.14(+0.88%)
Mar 29, 2021 15.97 16.01 15.72 15.78 128,291 -0.19(-1.20%)
Mar 26, 2021 15.85 16.06 15.85 15.97 416,256 +0.17(+1.05%)
Mar 25, 2021 15.55 15.89 15.46 15.81 173,317 +0.18(+1.17%)
Mar 24, 2021 15.62 16.01 15.55 15.62 151,354 -0.10(-0.61%)
Mar 23, 2021 15.47 15.78 15.45 15.72 204,641 +0.07(+0.45%)
Mar 22, 2021 15.32 15.66 15.29 15.65 319,758 +0.36(+2.34%)
Mar 19, 2021 16.02 16.03 15.29 15.29 1,578,060 -0.61(-3.84%)
Mar 18, 2021 16.36 16.41 15.90 15.90 547,636 -0.22(-1.35%)
Mar 17, 2021 16.15 16.36 15.93 16.12 413,118 +0.02(+0.11%)
Mar 16, 2021 16.16 16.17 15.99 16.10 197,302 +0.02(+0.11%)
Mar 15, 2021 15.74 16.20 15.68 16.09 341,022 +0.45(+2.85%)
Mar 12, 2021 15.44 15.75 15.38 15.64 190,655 +0.39(+2.58%)
Mar 11, 2021 15.31 15.31 15.05 15.25 150,391 -0.06(-0.39%)
Mar 10, 2021 15.40 15.40 15.07 15.31 133,098 +0.06(+0.40%)
Mar 09, 2021 15.16 15.37 15.01 15.25 238,324 +0.17(+1.14%)
Mar 08, 2021 15.26 15.47 15.06 15.07 205,989 -0.06(-0.40%)
Mar 05, 2021 15.75 15.75 14.77 15.14 282,651 -0.26(-1.68%)
Mar 04, 2021 15.68 15.70 15.29 15.39 261,464 -0.22(-1.38%)
Mar 03, 2021 15.47 15.92 15.40 15.61 210,934 +0.20(+1.29%)
Mar 02, 2021 15.62 15.80 15.07 15.41 172,324 -0.10(-0.67%)
Mar 01, 2021 15.39 15.81 15.32 15.52 197,705 +0.35(+2.33%)
Feb 26, 2021 15.48 15.80 15.16 15.16 150,770 -0.27(-1.73%)
Feb 25, 2021 15.76 16.16 15.39 15.43 497,253 -0.34(-2.13%)
Feb 24, 2021 15.97 16.05 15.65 15.77 193,172 -0.12(-0.76%)
Feb 23, 2021 15.96 16.24 15.78 15.89 280,425 -0.07(-0.43%)
Feb 22, 2021 15.85 16.11 15.84 15.96 437,446 +0.10(+0.65%)
Feb 19, 2021 15.68 15.99 15.66 15.85 138,370 +0.10(+0.66%)
Feb 18, 2021 15.83 16.05 15.66 15.75 165,174 -0.18(-1.14%)
Feb 17, 2021 15.61 15.96 15.41 15.93 267,037 +0.29(+1.88%)
Feb 16, 2021 15.53 15.93 15.33 15.64 358,090 +0.09(+0.56%)
Feb 12, 2021 15.27 15.64 15.27 15.55 209,062 +0.28(+1.81%)
Feb 11, 2021 15.53 15.82 15.18 15.27 207,001 -0.35(-2.26%)
Feb 10, 2021 15.70 16.02 15.53 15.63 136,811 +0.07(+0.44%)
Feb 09, 2021 15.33 15.61 15.20 15.56 245,358 +0.54(+3.56%)
Feb 08, 2021 15.53 15.59 15.02 15.02 152,145 -0.44(-2.85%)
Feb 05, 2021 15.17 15.49 15.01 15.46 121,798 +0.16(+1.07%)
Feb 04, 2021 15.27 15.33 15.07 15.30 197,763 +0.06(+0.40%)
Feb 03, 2021 15.17 15.26 14.63 15.24 158,282 +0.04(+0.28%)
Feb 02, 2021 15.01 15.34 14.95 15.20 139,843 +0.23(+1.56%)
Feb 01, 2021 14.89 15.09 14.70 14.96 248,708 +0.09(+0.64%)
Jan 29, 2021 14.59 14.87 14.45 14.87 211,611 +0.18(+1.23%)
Jan 28, 2021 14.71 14.85 14.51 14.69 220,040 -0.08(-0.53%)
Jan 27, 2021 14.88 14.97 14.35 14.76 280,845 -0.37(-2.45%)
Jan 26, 2021 15.31 15.47 15.06 15.14 135,704 -0.27(-1.74%)
Jan 25, 2021 15.26 15.80 15.15 15.40 124,105 +0.07(+0.45%)
Jan 22, 2021 15.11 15.35 15.08 15.33 137,675 +0.10(+0.68%)
Jan 21, 2021 15.34 15.42 15.06 15.23 86,919 -0.20(-1.29%)
Jan 20, 2021 14.74 15.49 14.68 15.43 209,537 +0.69(+4.68%)
Jan 19, 2021 15.07 15.07 14.37 14.74 301,828 -0.19(-1.27%)
Jan 15, 2021 14.45 14.99 14.37 14.93 270,019 +0.45(+3.10%)
Jan 14, 2021 14.70 14.75 14.43 14.48 127,789 -0.22(-1.53%)
Jan 13, 2021 14.64 14.89 14.57 14.70 121,775 +0.12(+0.83%)
Jan 12, 2021 15.09 15.09 14.45 14.58 414,962 -0.33(-2.20%)
Jan 11, 2021 15.47 15.58 14.89 14.91 189,896 -0.54(-3.46%)
Jan 08, 2021 15.52 15.55 15.28 15.45 106,732 +0.00(+0.00%)
Jan 07, 2021 15.95 15.95 15.39 15.45 111,025 -0.11(-0.72%)
Jan 06, 2021 15.91 16.07 15.50 15.56 241,332 -0.32(-2.01%)
Jan 05, 2021 16.33 16.39 15.83 15.88 179,517 -0.30(-1.87%)
Jan 04, 2021 16.93 16.93 16.08 16.18 226,302 -0.64(-3.80%)
Dec 31, 2020 16.82 16.82 16.82 280,271 -0.01(-0.05%)
Dec 30, 2020 16.56 16.83 16.47 16.83 280,271 +0.17(+1.04%)
Dec 29, 2020 16.49 16.67 16.20 16.65 210,655 +0.27(+1.63%)
Dec 28, 2020 16.05 16.49 16.00 16.39 183,881 +0.35(+2.21%)
Dec 24, 2020 15.94 16.09 15.68 16.03 104,299 +0.09(+0.54%)
Dec 23, 2020 16.13 16.40 15.75 15.95 292,597 -0.19(-1.18%)
Dec 22, 2020 15.69 16.18 15.42 16.14 373,755 +0.36(+2.30%)
Dec 21, 2020 15.79 16.02 15.33 15.77 433,334 -0.26(-1.61%)
Dec 18, 2020 16.36 16.64 15.86 16.03 1,083,553 -0.19(-1.17%)
Dec 17, 2020 16.11 16.26 15.89 16.22 335,096 +0.13(+0.80%)
Dec 16, 2020 16.18 16.45 15.88 16.09 340,559 -0.05(-0.32%)
Dec 15, 2020 15.72 16.15 15.65 16.14 172,286 +0.41(+2.63%)
Dec 14, 2020 15.59 16.08 15.59 15.73 187,863 +0.14(+0.89%)
Dec 11, 2020 15.78 15.86 15.20 15.59 240,583 -0.35(-2.22%)
Dec 10, 2020 15.77 16.05 15.49 15.95 216,766 +0.09(+0.54%)
Dec 09, 2020 16.33 16.52 15.73 15.86 279,442 -0.49(-3.01%)
Dec 08, 2020 16.31 16.54 16.00 16.35 262,200 +0.00(+0.00%)
Dec 07, 2020 16.15 16.51 16.09 16.35 234,913 +0.32(+1.99%)
Dec 04, 2020 16.16 16.45 15.86 16.03 202,572 -0.10(-0.64%)
Dec 03, 2020 16.21 16.34 15.88 16.14 159,557 +0.02(+0.11%)
Dec 02, 2020 16.27 16.34 15.69 16.12 176,607 -0.04(-0.27%)
Dec 01, 2020 16.40 16.52 16.02 16.16 187,421 -0.21(-1.27%)
Nov 30, 2020 16.20 16.49 15.73 16.37 221,550 +0.01(+0.05%)
Nov 27, 2020 16.35 16.40 15.72 16.36 151,892 -0.08(-0.47%)
Nov 25, 2020 16.22 16.44 16.07 16.44 163,486 +0.04(+0.26%)
Nov 24, 2020 15.99 16.50 15.99 16.39 380,503 +0.44(+2.73%)
Nov 23, 2020 15.37 15.96 15.33 15.96 587,305 +0.61(+4.01%)
Nov 20, 2020 14.73 15.34 14.72 15.34 362,340 +0.49(+3.28%)
Nov 19, 2020 14.95 15.08 14.70 14.86 234,949 -0.22(-1.47%)
Nov 18, 2020 15.80 15.81 15.01 15.08 316,182 -0.55(-3.55%)
Nov 17, 2020 16.14 16.18 15.37 15.63 207,511 -0.48(-2.97%)
Nov 16, 2020 15.71 16.38 15.28 16.11 538,072 +0.49(+3.11%)
Nov 13, 2020 15.45 15.69 15.03 15.63 214,546 +0.38(+2.46%)
Nov 12, 2020 15.69 15.79 15.11 15.25 278,479 -0.56(-3.51%)
Nov 11, 2020 16.20 16.20 15.34 15.81 206,189 -0.20(-1.23%)
Nov 10, 2020 15.85 16.17 15.56 16.00 133,810 +0.38(+2.40%)
Nov 09, 2020 16.57 16.77 15.56 15.63 331,063 +0.14(+0.88%)
Nov 06, 2020 15.22 15.50 14.83 15.49 157,630 +0.17(+1.11%)
Nov 05, 2020 15.17 15.45 14.94 15.32 173,601 +0.08(+0.50%)
Nov 04, 2020 15.30 15.74 15.16 15.24 78,022 -0.22(-1.44%)
Nov 03, 2020 15.54 15.54 15.08 15.46 156,616 +0.11(+0.72%)
Nov 02, 2020 15.24 15.49 14.90 15.35 255,408 +0.38(+2.51%)
Oct 30, 2020 14.85 15.17 14.68 14.98 206,465 -0.09(-0.57%)
Oct 29, 2020 14.50 15.12 14.46 15.06 159,262 +0.31(+2.08%)
Oct 28, 2020 14.77 15.02 14.56 14.76 130,166 -0.31(-2.04%)
Oct 27, 2020 15.47 15.53 15.02 15.06 123,738 -0.34(-2.22%)
Oct 26, 2020 15.46 15.46 14.94 15.40 129,409 -0.03(-0.22%)
Oct 23, 2020 15.30 15.66 15.30 15.44 73,194 +0.20(+1.29%)
Oct 22, 2020 14.83 15.37 14.83 15.24 105,968 +0.27(+1.83%)
Oct 21, 2020 15.33 15.45 14.90 14.97 315,232 -0.20(-1.30%)
Oct 20, 2020 15.12 15.28 14.87 15.17 165,444 +0.21(+1.37%)
Oct 19, 2020 15.67 15.75 14.95 14.96 235,067 -0.45(-2.94%)
Oct 16, 2020 15.35 15.63 15.18 15.41 199,907 +0.20(+1.29%)
Oct 15, 2020 14.94 15.32 14.94 15.22 260,305 -0.03(-0.22%)
Oct 14, 2020 15.87 16.40 15.23 15.25 148,636 -0.77(-4.80%)
Oct 13, 2020 16.40 16.65 15.55 16.02 237,001 -0.63(-3.79%)
Oct 12, 2020 16.66 16.77 16.42 16.65 129,591 -0.01(-0.05%)
Oct 09, 2020 16.65 16.91 16.49 16.66 110,669 +0.02(+0.10%)
Oct 08, 2020 16.56 16.92 16.39 16.64 107,526 +0.17(+1.04%)
Oct 07, 2020 16.51 16.61 15.59 16.47 261,646 +0.21(+1.31%)
Oct 06, 2020 16.22 16.58 16.10 16.26 134,088 -0.02(-0.11%)
Oct 05, 2020 16.43 16.62 15.88 16.28 158,806 -0.06(-0.37%)
Oct 02, 2020 15.88 16.44 15.88 16.34 245,932 +0.26(+1.59%)
Oct 01, 2020 15.37 16.11 15.19 16.08 352,231 +0.49(+3.12%)
Sep 30, 2020 15.39 15.69 15.05 15.59 178,339 +0.07(+0.44%)
Sep 29, 2020 15.52 15.64 14.99 15.52 158,642 -0.08(-0.49%)
Sep 28, 2020 14.86 15.65 14.76 15.60 281,641 +0.62(+4.16%)
Sep 25, 2020 14.73 15.30 14.70 14.98 164,188 +0.16(+1.09%)
Sep 24, 2020 14.55 15.07 14.43 14.82 134,823 +0.20(+1.34%)
Sep 23, 2020 14.79 14.82 14.45 14.62 225,624 -0.32(-2.12%)
Sep 22, 2020 14.64 15.09 14.64 14.93 235,693 +0.20(+1.39%)
Sep 21, 2020 14.93 14.95 14.32 14.73 545,361 -0.31(-2.04%)
Sep 18, 2020 15.75 15.75 14.73 15.04 2,417,044 -0.47(-3.03%)
Sep 17, 2020 15.38 15.67 15.38 15.51 284,822 -0.13(-0.82%)
Sep 16, 2020 15.44 15.81 15.40 15.63 273,818 +0.01(+0.05%)
Sep 15, 2020 15.38 15.72 15.37 15.63 324,454 +0.21(+1.39%)
Sep 14, 2020 15.40 15.75 15.31 15.41 350,672 +0.09(+0.56%)
Sep 11, 2020 15.45 15.52 15.24 15.33 414,290 +0.09(+0.61%)
Sep 10, 2020 15.40 15.70 15.12 15.23 282,980 -0.27(-1.75%)
Sep 09, 2020 15.67 15.79 15.39 15.51 422,242 -0.16(-1.03%)
Sep 08, 2020 15.54 15.77 15.41 15.67 516,966 +0.07(+0.44%)
Sep 04, 2020 15.37 15.63 15.32 15.60 208,440 +0.01(+0.05%)
Sep 03, 2020 15.40 15.70 15.33 15.59 491,389 +0.04(+0.27%)
Sep 02, 2020 15.44 15.61 15.29 15.55 269,195 +0.01(+0.05%)
Sep 01, 2020 15.28 15.66 15.28 15.54 230,946 -0.03(-0.22%)
Aug 31, 2020 15.38 15.70 15.23 15.57 310,447 +0.01(+0.05%)
Aug 28, 2020 15.47 15.63 15.41 15.57 238,116 +0.05(+0.33%)
Aug 27, 2020 15.28 15.74 15.28 15.51 284,339 +0.07(+0.44%)
Aug 26, 2020 15.42 15.53 15.40 15.45 82,872 -0.14(-0.93%)
Aug 25, 2020 15.29 15.74 15.24 15.59 347,153 +0.23(+1.49%)
Aug 24, 2020 15.28 15.40 15.16 15.36 311,034 +0.03(+0.17%)
Aug 21, 2020 15.31 15.50 15.20 15.34 301,473 +0.00(+0.00%)
Aug 20, 2020 15.28 15.45 15.27 15.34 391,177 +0.01(+0.06%)
Aug 19, 2020 15.62 15.62 15.18 15.33 432,325 -0.18(-1.15%)
Aug 18, 2020 15.30 15.54 15.24 15.51 532,215 +0.01(+0.05%)
Aug 17, 2020 15.16 15.62 15.02 15.50 524,259 +0.21(+1.39%)
Aug 14, 2020 15.07 15.28 14.75 15.28 770,758 +0.21(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.