Netstreit Corp (NTST) Historical Stock Data
14.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTST is down -0.27% a day on average. There have been 13 days where Netstreit Corp closed green and 17 days where NTST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 14.08 | 14.11 | ↑$0.03 (0.21%) | 13.94 | 14.19 | 387.43K |
| 2024-12-23 | 14.08 | 14.18 | ↑$0.10 (0.71%) | 13.90 | 14.24 | 758.84K |
| 2024-12-20 | 13.84 | 14.16 | ↑$0.32 (2.31%) | 13.80 | 14.38 | 1.56M |
| 2024-12-19 | 14.18 | 13.84 | ↓$0.34 (-2.40%) | 13.83 | 14.37 | 1.13M |
| 2024-12-18 | 14.95 | 14.28 | ↓$0.67 (-4.48%) | 14.27 | 15.10 | 0.97M |
| 2024-12-17 | 14.71 | 14.93 | ↑$0.22 (1.50%) | 14.70 | 15.09 | 840.40K |
| 2024-12-16 | 14.95 | 14.83 | ↓$0.12 (-0.80%) | 14.76 | 15.10 | 644.72K |
| 2024-12-13 | 14.88 | 15.00 | ↑$0.12 (0.81%) | 14.83 | 15.02 | 446.06K |
| 2024-12-12 | 15.18 | 14.98 | ↓$0.20 (-1.32%) | 14.97 | 15.29 | 402.35K |
| 2024-12-11 | 15.52 | 15.25 | ↓$0.27 (-1.74%) | 15.25 | 15.54 | 630.80K |
| 2024-12-10 | 15.75 | 15.46 | ↓$0.29 (-1.84%) | 15.42 | 15.86 | 1.27M |
| 2024-12-09 | 15.71 | 15.79 | ↑$0.08 (0.51%) | 15.68 | 15.89 | 521.44K |
| 2024-12-06 | 15.78 | 15.70 | ↓$0.08 (-0.51%) | 15.66 | 15.91 | 487.14K |
| 2024-12-05 | 15.66 | 15.72 | ↑$0.06 (0.38%) | 15.52 | 15.74 | 524.94K |
| 2024-12-04 | 15.75 | 15.73 | ↓$0.02 (-0.13%) | 15.62 | 15.85 | 538.88K |
| 2024-12-03 | 15.94 | 15.80 | ↓$0.14 (-0.88%) | 15.61 | 15.98 | 1.02M |
| 2024-12-02 | 15.91 | 15.86 | ↓$0.05 (-0.31%) | 15.84 | 16.06 | 1.18M |
| 2024-11-29 | 16.35 | 16.21 | ↓$0.14 (-0.86%) | 16.17 | 16.56 | 804.59K |
| 2024-11-27 | 16.36 | 16.32 | ↓$0.04 (-0.24%) | 16.32 | 16.53 | 698.86K |
| 2024-11-26 | 16.20 | 16.22 | ↑$0.02 (0.12%) | 16.10 | 16.29 | 625.43K |
| 2024-11-25 | 16.24 | 16.30 | ↑$0.06 (0.37%) | 16.14 | 16.37 | 1.52M |
| 2024-11-22 | 16.31 | 16.13 | ↓$0.18 (-1.10%) | 16.13 | 16.33 | 897.65K |
| 2024-11-21 | 16.04 | 16.20 | ↑$0.16 (1.00%) | 15.98 | 16.28 | 632.20K |
| 2024-11-20 | 15.80 | 15.98 | ↑$0.18 (1.14%) | 15.80 | 16.04 | 1.38M |
| 2024-11-19 | 15.59 | 15.94 | ↑$0.35 (2.25%) | 15.56 | 15.99 | 476.86K |
| 2024-11-18 | 15.36 | 15.68 | ↑$0.32 (2.08%) | 15.36 | 15.74 | 426.63K |
| 2024-11-15 | 15.54 | 15.45 | ↓$0.09 (-0.58%) | 15.25 | 15.59 | 0.98M |
| 2024-11-14 | 15.63 | 15.46 | ↓$0.17 (-1.09%) | 15.34 | 15.82 | 598.67K |
| 2024-11-13 | 15.89 | 15.68 | ↓$0.21 (-1.32%) | 15.64 | 16.09 | 619.75K |
| 2024-11-12 | 16.08 | 15.79 | ↓$0.29 (-1.80%) | 15.78 | 16.20 | 0.93M |
Create an account or log in to view more rows.
$NTST come to papa
$NTST to the moon!
$NTST Hold on to your Butts.
$NTST Games being played here.
$NTST all in
$NTST called it
$NTST who loaded up??
$NTST The United States stock market is going to crash.
$NTST come back next earning
$NTST ready to explode