Netstreit Corp (NTST) Historical Stock Data
15.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTST is up 0.06% a day on average. There have been 14 days where Netstreit Corp closed green and 16 days where NTST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-13 | 15.85 | 15.54 | ↓$0.31 (-1.96%) | 15.37 | 15.87 | 1.48M |
2025-05-12 | 16.15 | 15.80 | ↓$0.35 (-2.17%) | 15.67 | 16.16 | 1.49M |
2025-05-09 | 16.04 | 16.15 | ↑$0.11 (0.69%) | 15.95 | 16.32 | 861.59K |
2025-05-08 | 16.05 | 15.98 | ↓$0.07 (-0.44%) | 15.92 | 16.11 | 441.14K |
2025-05-07 | 16.05 | 16.00 | ↓$0.05 (-0.31%) | 15.99 | 16.33 | 0.97M |
2025-05-06 | 16.00 | 16.05 | ↑$0.05 (0.31%) | 15.87 | 16.23 | 1.06M |
2025-05-05 | 15.95 | 16.09 | ↑$0.14 (0.88%) | 15.83 | 16.15 | 644.01K |
2025-05-02 | 16.23 | 16.03 | ↓$0.20 (-1.23%) | 15.98 | 16.32 | 477.13K |
2025-05-01 | 16.32 | 16.15 | ↓$0.17 (-1.04%) | 16.04 | 16.32 | 881.74K |
2025-04-30 | 15.85 | 16.27 | ↑$0.42 (2.65%) | 15.73 | 16.30 | 1.64M |
2025-04-29 | 15.66 | 15.95 | ↑$0.29 (1.85%) | 15.38 | 16.16 | 1.18M |
2025-04-28 | 15.52 | 15.65 | ↑$0.13 (0.84%) | 15.44 | 15.78 | 1.25M |
2025-04-25 | 15.55 | 15.62 | ↑$0.07 (0.45%) | 15.36 | 15.65 | 581.92K |
2025-04-24 | 16.00 | 15.60 | ↓$0.40 (-2.50%) | 15.59 | 16.00 | 1.49M |
2025-04-23 | 16.54 | 16.01 | ↓$0.53 (-3.20%) | 15.95 | 16.54 | 816.69K |
2025-04-22 | 16.45 | 16.45 | ↑$0.00 (0.00%) | 16.23 | 16.52 | 724.02K |
2025-04-21 | 16.41 | 16.29 | ↓$0.12 (-0.73%) | 16.18 | 16.57 | 726.66K |
2025-04-17 | 16.08 | 16.50 | ↑$0.42 (2.61%) | 16.08 | 16.59 | 792.11K |
2025-04-16 | 16.27 | 16.10 | ↓$0.17 (-1.04%) | 16.01 | 16.46 | 1.17M |
2025-04-15 | 15.96 | 16.21 | ↑$0.25 (1.57%) | 15.95 | 16.32 | 1.22M |
2025-04-14 | 15.58 | 15.98 | ↑$0.40 (2.57%) | 15.53 | 16.07 | 1.39M |
2025-04-11 | 14.91 | 15.51 | ↑$0.60 (4.02%) | 14.74 | 15.51 | 0.91M |
2025-04-10 | 14.96 | 15.06 | ↑$0.10 (0.67%) | 14.75 | 15.29 | 1.08M |
2025-04-09 | 14.35 | 15.10 | ↑$0.75 (5.23%) | 14.00 | 15.26 | 1.73M |
2025-04-08 | 15.13 | 14.61 | ↓$0.52 (-3.44%) | 14.55 | 15.53 | 2.35M |
2025-04-07 | 14.91 | 14.77 | ↓$0.14 (-0.94%) | 14.44 | 15.49 | 1.22M |
2025-04-04 | 15.46 | 15.28 | ↓$0.18 (-1.16%) | 15.19 | 15.69 | 0.93M |
2025-04-03 | 15.75 | 15.62 | ↓$0.13 (-0.83%) | 15.49 | 15.98 | 1.28M |
2025-04-02 | 15.71 | 15.69 | ↓$0.02 (-0.13%) | 15.56 | 15.79 | 724.20K |
2025-04-01 | 16.03 | 15.79 | ↓$0.24 (-1.50%) | 15.64 | 16.03 | 747.52K |
Create an account or log in to view more rows.
$NTST we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$NTST PT?
$NTST just hold no panic
$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??