New Zealand markets closed

NETSTREIT Corp. (NTST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.22-0.05 (-0.31%)
At close: 01:00PM EDT
16.20 -0.02 (-0.12%)
After hours: 04:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202416.3216.4016.1816.2216.22225,600
02 Jul 202416.2516.3216.1016.2716.27697,800
01 Jul 202416.1516.2315.9016.1816.181,097,800
28 Jun 202416.1116.1915.9116.1016.103,117,800
27 Jun 202416.5516.5615.9416.1516.151,151,400
26 Jun 202416.5116.6816.4516.4516.45789,500
25 Jun 202416.9816.9816.6716.6916.69530,200
24 Jun 202416.9717.2816.8816.9916.99519,200
21 Jun 202416.9317.0116.8116.9016.901,201,700
20 Jun 202417.0117.0816.8816.9016.90419,400
18 Jun 202417.0517.2216.9817.0917.09836,000
17 Jun 202417.0717.1016.8016.9916.99635,600
14 Jun 202417.0117.1616.9617.1517.15573,800
13 Jun 202416.9517.2016.9017.1317.13498,400
12 Jun 202416.9617.2916.8316.9516.95691,800
11 Jun 202416.6316.7516.5216.5216.52482,800
10 Jun 202416.6516.8716.4716.7116.71452,500
07 Jun 202417.0217.0816.7316.7416.74784,500
06 Jun 202417.0317.3116.9617.2717.27393,300
05 Jun 202417.2817.3117.0817.1317.13351,300
04 Jun 202417.2017.4117.1117.2817.28599,800
03 Jun 202417.1817.3417.0917.1617.16848,400
03 Jun 20240.205 Dividend
31 May 202417.2017.4717.1417.3517.15950,300
30 May 202416.9617.2116.9617.0916.89542,200
29 May 202416.6916.8816.6916.8416.64440,200
28 May 202417.3717.5316.8916.9016.70706,800
24 May 202417.4217.5217.1917.2417.04419,000
23 May 202417.7517.7517.3517.3817.17492,900
22 May 202417.8017.9117.6617.7517.54483,000
21 May 202417.7217.9917.7217.8617.65510,700
20 May 202417.8217.9917.8017.8517.64378,000
17 May 202417.9117.9517.7617.8517.64331,800
16 May 202417.8317.9717.8217.8617.65364,700
15 May 202418.1018.1017.8117.8617.65413,800
14 May 202417.8618.0117.7017.8317.62497,500
13 May 202417.8017.8517.5917.7217.51452,100
10 May 202417.5117.6917.4617.6617.45546,800
09 May 202417.3717.5517.3017.5117.30332,900
08 May 202417.3417.4917.2117.2417.04606,400
07 May 202417.6317.6517.4117.4717.26434,500
06 May 202417.5017.6117.2017.4717.26621,400
03 May 202417.2517.3917.0917.3617.15659,900
02 May 202417.1817.2417.0317.0916.89590,700
01 May 202416.8317.2516.7717.0016.80948,000
30 Apr 202417.0317.2916.8316.8516.651,260,500
29 Apr 202417.1117.3617.1117.2617.06790,000
26 Apr 202417.0217.2616.9917.0016.801,445,800
25 Apr 202417.0917.1216.8617.0216.82642,600
24 Apr 202417.2817.2817.0417.1616.961,172,500
23 Apr 202417.2417.5017.2417.3217.12659,400
22 Apr 202417.0417.4116.9517.3317.13519,400
19 Apr 202416.5417.0716.5417.0616.861,152,800
18 Apr 202416.5516.6816.4716.5516.35664,900
17 Apr 202416.3616.6616.3616.4716.28482,200
16 Apr 202416.5116.7016.3516.3516.161,185,100
15 Apr 202417.0417.0716.5916.6416.441,401,200
12 Apr 202417.1017.1716.9917.0416.84842,700
11 Apr 202417.2117.2617.0117.1016.901,182,500
10 Apr 202418.0018.0017.0917.1816.98880,600
09 Apr 202417.9818.0717.9018.0017.792,234,600
08 Apr 202417.6317.9217.6317.9017.69418,600
05 Apr 202417.5317.7017.4217.6217.41499,700
04 Apr 202417.7917.8517.5317.5617.35591,000
03 Apr 202417.4617.7417.4517.6517.44866,900
02 Apr 202418.0918.3017.5117.5617.351,326,300
01 Apr 202418.4018.9718.1718.2518.031,568,800
28 Mar 202418.0818.3918.0818.3718.151,557,400
27 Mar 202417.6718.1017.6118.0917.881,170,700
26 Mar 202417.4517.6017.3417.5017.291,677,500
25 Mar 202417.2717.4417.2717.3517.15469,100
22 Mar 202417.7217.7717.1417.1916.99533,400
21 Mar 202417.3817.6517.3817.6017.39826,300
20 Mar 202417.1217.4417.1217.3317.13715,300
19 Mar 202417.1417.3317.0517.2517.05876,900
18 Mar 202417.0317.1716.9717.1516.95641,400
15 Mar 202416.7417.1216.7417.1016.901,086,400
14 Mar 202417.0317.0316.7016.8916.691,101,100
14 Mar 20240.205 Dividend
13 Mar 202417.4117.5617.1617.3016.891,362,200
12 Mar 202417.5317.5917.2117.3916.98563,300
11 Mar 202417.4117.6617.3317.5217.11657,900
08 Mar 202417.4817.6817.3817.4016.99851,700
07 Mar 202417.4317.4317.1117.3116.90684,400
06 Mar 202417.5317.5317.1717.2116.81655,700
05 Mar 202417.2417.5717.1717.3016.891,939,900
04 Mar 202417.0117.3716.7317.3016.891,912,000
01 Mar 202416.8217.0716.6217.0716.671,196,800
29 Feb 202416.9016.9616.5716.8116.411,870,100
28 Feb 202416.6516.9316.5116.7416.351,395,200
27 Feb 202416.9917.1416.7216.7616.371,456,400
26 Feb 202417.1517.3716.9316.9416.54758,700
23 Feb 202417.0517.5016.9417.2716.861,261,800
22 Feb 202417.0617.1716.8917.0416.641,014,300
21 Feb 202417.0717.2617.0217.1216.72740,400
20 Feb 202417.2417.4616.9917.1416.741,054,000
16 Feb 202417.4417.5117.2717.3316.921,611,100
15 Feb 202417.0317.7217.0217.5817.172,367,600
14 Feb 202416.9517.0016.6616.7816.392,360,100
13 Feb 202417.0117.0416.5716.9216.521,700,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...