Netstreit Corp (NTST) Historical Stock Data
16.13 ↓0.07 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTST is down -0.26% a day on average. There have been 11 days where Netstreit Corp closed green and 19 days where NTST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 16.27 | 16.10 | ↓$0.17 (-1.04%) | 16.09 | 16.52 | 1.07M |
| 2024-11-08 | 15.87 | 16.14 | ↑$0.27 (1.70%) | 15.77 | 16.24 | 1.15M |
| 2024-11-07 | 15.95 | 15.86 | ↓$0.09 (-0.56%) | 15.78 | 16.11 | 1.12M |
| 2024-11-06 | 16.01 | 15.82 | ↓$0.19 (-1.19%) | 15.68 | 16.15 | 1.72M |
| 2024-11-05 | 16.34 | 15.89 | ↓$0.45 (-2.75%) | 15.37 | 16.75 | 2.28M |
| 2024-11-04 | 15.28 | 15.09 | ↓$0.19 (-1.24%) | 15.04 | 15.45 | 1.15M |
| 2024-11-01 | 15.62 | 15.28 | ↓$0.34 (-2.18%) | 15.23 | 15.67 | 666.69K |
| 2024-10-31 | 15.73 | 15.50 | ↓$0.23 (-1.46%) | 15.49 | 15.76 | 895.01K |
| 2024-10-30 | 15.61 | 15.74 | ↑$0.13 (0.83%) | 15.55 | 15.89 | 1.04M |
| 2024-10-29 | 15.69 | 15.66 | ↓$0.03 (-0.19%) | 15.51 | 15.71 | 483.95K |
| 2024-10-28 | 15.69 | 15.77 | ↑$0.08 (0.51%) | 15.60 | 15.91 | 0.93M |
| 2024-10-25 | 15.97 | 15.63 | ↓$0.34 (-2.13%) | 15.62 | 16.01 | 667.27K |
| 2024-10-24 | 15.96 | 15.92 | ↓$0.04 (-0.25%) | 15.80 | 16.16 | 759.43K |
| 2024-10-23 | 15.97 | 15.98 | ↑$0.01 (0.06%) | 15.90 | 16.12 | 2.74M |
| 2024-10-22 | 16.13 | 16.00 | ↓$0.13 (-0.81%) | 16.00 | 16.29 | 1.15M |
| 2024-10-21 | 16.48 | 16.23 | ↓$0.25 (-1.52%) | 16.20 | 16.54 | 487.15K |
| 2024-10-18 | 16.65 | 16.58 | ↓$0.07 (-0.42%) | 16.50 | 16.67 | 0.92M |
| 2024-10-17 | 16.62 | 16.57 | ↓$0.05 (-0.30%) | 16.39 | 16.62 | 0.92M |
| 2024-10-16 | 16.40 | 16.72 | ↑$0.32 (1.95%) | 16.35 | 16.81 | 880.56K |
| 2024-10-15 | 16.07 | 16.30 | ↑$0.23 (1.43%) | 16.01 | 16.46 | 1.06M |
| 2024-10-14 | 15.81 | 16.01 | ↑$0.20 (1.27%) | 15.68 | 16.13 | 874.98K |
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