National Retail Properties Inc (NNN) Historical Stock Data
43.92 ↑0.49 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNN is down -0.14% a day on average. There have been 13 days where National Retail Properties Inc closed green and 17 days where NNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 42.80 | 42.94 | ↑$0.14 (0.33%) | 42.73 | 43.33 | 1.38M |
| 2024-11-08 | 41.75 | 42.86 | ↑$1.11 (2.66%) | 41.67 | 42.98 | 1.18M |
| 2024-11-07 | 41.66 | 41.51 | ↓$0.15 (-0.36%) | 41.34 | 41.90 | 1.71M |
| 2024-11-06 | 42.44 | 41.46 | ↓$0.98 (-2.31%) | 41.09 | 42.85 | 2.97M |
| 2024-11-05 | 43.03 | 42.83 | ↓$0.20 (-0.46%) | 42.45 | 43.03 | 1.76M |
| 2024-11-04 | 43.24 | 43.33 | ↑$0.09 (0.21%) | 43.09 | 43.78 | 2.21M |
| 2024-11-01 | 43.73 | 43.40 | ↓$0.33 (-0.75%) | 43.30 | 44.23 | 1.53M |
| 2024-10-31 | 45.69 | 43.44 | ↓$2.25 (-4.92%) | 43.39 | 45.69 | 2.78M |
| 2024-10-30 | 46.25 | 45.98 | ↓$0.27 (-0.58%) | 45.92 | 46.54 | 1.39M |
| 2024-10-29 | 46.46 | 46.15 | ↓$0.31 (-0.67%) | 46.03 | 46.58 | 1.01M |
| 2024-10-28 | 46.63 | 46.60 | ↓$0.03 (-0.06%) | 46.49 | 47.15 | 882.14K |
| 2024-10-25 | 47.70 | 46.58 | ↓$1.12 (-2.35%) | 46.45 | 47.76 | 800K |
| 2024-10-24 | 48.18 | 47.63 | ↓$0.55 (-1.14%) | 47.61 | 48.60 | 1.06M |
| 2024-10-23 | 48.23 | 48.35 | ↑$0.12 (0.25%) | 48.23 | 48.90 | 1.52M |
| 2024-10-22 | 48.10 | 48.43 | ↑$0.33 (0.69%) | 47.97 | 48.77 | 878.52K |
| 2024-10-21 | 48.91 | 48.27 | ↓$0.64 (-1.31%) | 48.23 | 49.01 | 780.79K |
| 2024-10-18 | 48.72 | 48.99 | ↑$0.27 (0.55%) | 48.62 | 49.02 | 467.12K |
| 2024-10-17 | 49.11 | 48.75 | ↓$0.36 (-0.73%) | 48.65 | 49.29 | 638.83K |
| 2024-10-16 | 49.02 | 49.36 | ↑$0.34 (0.69%) | 49.02 | 49.57 | 708.58K |
| 2024-10-15 | 48.25 | 49.02 | ↑$0.77 (1.60%) | 48.20 | 49.56 | 1.43M |
| 2024-10-14 | 47.42 | 47.95 | ↑$0.53 (1.12%) | 47.25 | 48.10 | 523.56K |
| 2024-10-11 | 47.55 | 47.49 | ↓$0.06 (-0.13%) | 47.35 | 47.74 | 809.02K |
| 2024-10-10 | 47.59 | 47.26 | ↓$0.33 (-0.69%) | 47.03 | 47.86 | 896.71K |
Create an account or log in to view more rows.
$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?
$NNN now is the time to slap that ask!!!
$NNN wtf is that dump