National Storage Affiliates Trust (NSA) Historical Stock Data
43.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSA is down -0.08% a day on average. There have been 15 days where National Storage Affiliates Trust closed green and 15 days where NSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 43.88 | 43.90 | ↑$0.02 (0.05%) | 43.11 | 44.09 | 661.78K |
| 2024-11-19 | 43.25 | 44.24 | ↑$0.99 (2.29%) | 43.25 | 44.26 | 684.45K |
| 2024-11-18 | 42.89 | 43.36 | ↑$0.47 (1.10%) | 42.86 | 43.57 | 404.30K |
| 2024-11-15 | 42.60 | 43.13 | ↑$0.53 (1.24%) | 42.44 | 43.46 | 384.77K |
| 2024-11-14 | 42.67 | 42.33 | ↓$0.34 (-0.80%) | 42.16 | 43.36 | 246.05K |
| 2024-11-13 | 43.06 | 42.95 | ↓$0.11 (-0.26%) | 42.63 | 43.25 | 349.52K |
| 2024-11-12 | 42.83 | 42.44 | ↓$0.39 (-0.91%) | 42.40 | 43.24 | 486.53K |
| 2024-11-11 | 43.44 | 43.20 | ↓$0.24 (-0.55%) | 43.01 | 43.76 | 395.69K |
| 2024-11-08 | 43.34 | 43.68 | ↑$0.34 (0.78%) | 43.19 | 43.95 | 437.82K |
| 2024-11-07 | 42.45 | 42.99 | ↑$0.54 (1.27%) | 42.18 | 43.05 | 569.39K |
| 2024-11-06 | 43.06 | 42.32 | ↓$0.74 (-1.72%) | 41.16 | 43.39 | 621K |
| 2024-11-05 | 41.63 | 43.52 | ↑$1.89 (4.54%) | 41.47 | 43.59 | 526.34K |
| 2024-11-04 | 41.70 | 41.97 | ↑$0.27 (0.65%) | 41.64 | 42.32 | 426.29K |
| 2024-11-01 | 42.21 | 41.62 | ↓$0.59 (-1.40%) | 41.48 | 42.58 | 672.23K |
| 2024-10-31 | 43.71 | 42.15 | ↓$1.56 (-3.57%) | 42.11 | 44.39 | 822.25K |
| 2024-10-30 | 42.67 | 42.47 | ↓$0.20 (-0.47%) | 42.40 | 43.30 | 498.77K |
| 2024-10-29 | 42.80 | 42.50 | ↓$0.30 (-0.70%) | 42.38 | 42.87 | 429.80K |
| 2024-10-28 | 43.09 | 43.02 | ↓$0.07 (-0.16%) | 42.67 | 43.49 | 367.35K |
| 2024-10-25 | 43.36 | 42.85 | ↓$0.51 (-1.18%) | 42.79 | 43.79 | 317K |
| 2024-10-24 | 43.27 | 43.28 | ↑$0.01 (0.02%) | 43.18 | 43.77 | 344.04K |
| 2024-10-23 | 42.92 | 43.32 | ↑$0.40 (0.93%) | 42.71 | 43.93 | 599K |
| 2024-10-22 | 42.97 | 42.99 | ↑$0.02 (0.05%) | 42.71 | 43.17 | 426.02K |
| 2024-10-21 | 44.67 | 43.04 | ↓$1.63 (-3.65%) | 42.87 | 44.94 | 381.65K |
| 2024-10-18 | 44.80 | 44.95 | ↑$0.15 (0.33%) | 44.50 | 45.00 | 243.79K |
| 2024-10-17 | 44.98 | 44.72 | ↓$0.26 (-0.58%) | 44.58 | 45.05 | 305.12K |
| 2024-10-16 | 44.84 | 45.16 | ↑$0.32 (0.71%) | 44.80 | 45.32 | 328.60K |
| 2024-10-15 | 44.60 | 44.78 | ↑$0.18 (0.40%) | 44.60 | 45.35 | 381.03K |
| 2024-10-14 | 44.06 | 44.36 | ↑$0.30 (0.68%) | 43.76 | 44.52 | 257.70K |
| 2024-10-11 | 44.54 | 44.16 | ↓$0.38 (-0.85%) | 43.92 | 44.61 | 338.97K |
| 2024-10-10 | 44.54 | 44.18 | ↓$0.36 (-0.81%) | 43.84 | 44.82 | 385.33K |
Create an account or log in to view more rows.
$NSA LETS GOOOOOOOO!!!!!!!
$NSA Who else bought the dip on Friday?
$NSA run it!
$NSA The United States stock market is going to crash.
$NSA Let’s goooo
$NSA is the dump over
$NSA Holding Pattern
$NSA cup and handle forming
$NSA Pamp it higher...
$NSA Slapping that ask today