National Retail Properties Inc (NNN) Historical Stock Data
40.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNN is down -0.08% a day on average. There have been 16 days where National Retail Properties Inc closed green and 14 days where NNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 40.56 | 40.71 | ↑$0.15 (0.37%) | 40.26 | 40.79 | 341.56K |
| 2024-12-23 | 40.07 | 40.45 | ↑$0.38 (0.95%) | 40.07 | 40.61 | 0.92M |
| 2024-12-20 | 40.22 | 40.35 | ↑$0.13 (0.32%) | 40.11 | 41.10 | 4.36M |
| 2024-12-19 | 40.84 | 39.77 | ↓$1.07 (-2.62%) | 39.72 | 41.29 | 1.78M |
| 2024-12-18 | 41.84 | 40.79 | ↓$1.05 (-2.51%) | 40.73 | 42.55 | 1.22M |
| 2024-12-17 | 42.13 | 41.88 | ↓$0.25 (-0.59%) | 41.85 | 42.44 | 1.08M |
| 2024-12-16 | 42.46 | 42.22 | ↓$0.24 (-0.57%) | 42.11 | 42.69 | 1.35M |
| 2024-12-13 | 42.11 | 42.58 | ↑$0.47 (1.12%) | 42.05 | 42.61 | 1.23M |
| 2024-12-12 | 42.34 | 42.40 | ↑$0.06 (0.14%) | 42.16 | 42.84 | 781.74K |
| 2024-12-11 | 42.23 | 42.46 | ↑$0.23 (0.54%) | 42.01 | 42.56 | 1.14M |
| 2024-12-10 | 42.51 | 42.40 | ↓$0.11 (-0.26%) | 42.09 | 42.56 | 1.05M |
| 2024-12-09 | 42.60 | 42.71 | ↑$0.11 (0.26%) | 42.36 | 42.77 | 1.31M |
| 2024-12-06 | 42.93 | 42.50 | ↓$0.43 (-1.00%) | 42.34 | 43.00 | 0.93M |
| 2024-12-05 | 42.99 | 42.89 | ↓$0.10 (-0.23%) | 42.56 | 43.06 | 0.97M |
| 2024-12-04 | 43.25 | 43.15 | ↓$0.10 (-0.23%) | 42.55 | 43.45 | 1.87M |
| 2024-12-03 | 44.07 | 43.31 | ↓$0.76 (-1.72%) | 43.25 | 44.07 | 727.01K |
| 2024-12-02 | 43.81 | 43.84 | ↑$0.03 (0.07%) | 43.66 | 44.16 | 0.96M |
| 2024-11-29 | 44.44 | 43.98 | ↓$0.46 (-1.04%) | 43.84 | 44.81 | 671.98K |
| 2024-11-27 | 44.20 | 44.40 | ↑$0.20 (0.45%) | 44.09 | 44.65 | 1.20M |
| 2024-11-26 | 43.67 | 43.84 | ↑$0.17 (0.39%) | 43.40 | 43.90 | 1.14M |
| 2024-11-25 | 43.70 | 43.71 | ↑$0.01 (0.02%) | 43.61 | 44.13 | 1.40M |
| 2024-11-22 | 43.66 | 43.66 | ↑$0.00 (0.00%) | 43.33 | 44.00 | 1.39M |
| 2024-11-21 | 43.80 | 43.69 | ↓$0.11 (-0.25%) | 43.41 | 44.08 | 1.79M |
| 2024-11-20 | 43.12 | 43.92 | ↑$0.80 (1.86%) | 43.08 | 44.05 | 1.56M |
| 2024-11-19 | 42.91 | 43.43 | ↑$0.52 (1.21%) | 42.68 | 43.47 | 1.21M |
| 2024-11-18 | 41.91 | 42.89 | ↑$0.98 (2.34%) | 41.91 | 43.04 | 0.99M |
| 2024-11-15 | 41.76 | 42.20 | ↑$0.44 (1.05%) | 41.76 | 42.43 | 838.58K |
| 2024-11-14 | 42.20 | 41.83 | ↓$0.37 (-0.88%) | 41.72 | 42.41 | 1.16M |
| 2024-11-13 | 42.87 | 42.36 | ↓$0.51 (-1.19%) | 42.22 | 42.97 | 1.24M |
| 2024-11-12 | 42.70 | 42.58 | ↓$0.12 (-0.28%) | 42.52 | 42.97 | 1.03M |
Create an account or log in to view more rows.
$NNN This is how I feel everyday holding this gem.
$NNN LFGGGGGG
$NNN we’re fucked tomorrow boys
$NNN is the dump over
$NNN I like green candles on my birthday cake
$NNN how long until we take off?
$NNN Buy Buy Buy
$NNN bull trap confirmed
$NNN wtf is that dump
$NNN Who else bought the dip on Friday?