NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
14.57
+0.10 (0.69%)
Jan 17, 2025, 4:00 PM EST - Market closed
NETSTREIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 14.54 | 14.74 | 14.46 | 14.57 | 14.57 | 0.69% | 1,073,041 |
Jan 16, 2025 | 14.04 | 14.51 | 14.01 | 14.47 | 14.47 | 3.51% | 582,910 |
Jan 15, 2025 | 14.20 | 14.20 | 13.91 | 13.98 | 13.98 | 0.87% | 289,596 |
Jan 14, 2025 | 13.78 | 13.91 | 13.69 | 13.86 | 13.86 | 0.36% | 637,972 |
Jan 13, 2025 | 13.63 | 13.81 | 13.43 | 13.81 | 13.81 | 1.25% | 757,190 |
Jan 10, 2025 | 13.50 | 13.74 | 13.42 | 13.64 | 13.64 | -0.58% | 1,039,471 |
Jan 8, 2025 | 13.68 | 13.73 | 13.53 | 13.72 | 13.72 | -0.29% | 545,738 |
Jan 7, 2025 | 13.71 | 13.89 | 13.58 | 13.76 | 13.76 | - | 970,347 |
Jan 6, 2025 | 13.90 | 14.03 | 13.72 | 13.76 | 13.76 | -1.64% | 941,089 |
Jan 3, 2025 | 14.04 | 14.08 | 13.88 | 13.99 | 13.99 | 0.36% | 630,047 |
Jan 2, 2025 | 14.17 | 14.17 | 13.87 | 13.94 | 13.94 | -1.48% | 423,034 |
Dec 31, 2024 | 14.04 | 14.21 | 14.01 | 14.15 | 14.15 | 1.43% | 730,124 |
Dec 30, 2024 | 13.92 | 14.01 | 13.74 | 13.95 | 13.95 | - | 536,019 |
Dec 27, 2024 | 14.00 | 14.13 | 13.86 | 13.95 | 13.95 | -1.06% | 700,804 |
Dec 26, 2024 | 14.00 | 14.20 | 13.96 | 14.10 | 14.10 | -0.07% | 393,580 |
Dec 24, 2024 | 14.08 | 14.19 | 13.94 | 14.11 | 14.11 | -0.49% | 387,426 |
Dec 23, 2024 | 14.08 | 14.24 | 13.90 | 14.18 | 14.18 | 0.14% | 758,844 |
Dec 20, 2024 | 13.84 | 14.38 | 13.80 | 14.16 | 14.16 | 2.31% | 1,562,004 |
Dec 19, 2024 | 14.18 | 14.37 | 13.83 | 13.84 | 13.84 | -3.08% | 1,134,135 |
Dec 18, 2024 | 14.95 | 15.10 | 14.27 | 14.28 | 14.28 | -4.35% | 966,870 |
Dec 17, 2024 | 14.71 | 15.09 | 14.70 | 14.93 | 14.93 | 0.67% | 840,402 |
Dec 16, 2024 | 14.95 | 15.10 | 14.76 | 14.83 | 14.83 | -1.13% | 644,719 |
Dec 13, 2024 | 14.88 | 15.02 | 14.83 | 15.00 | 15.00 | 0.13% | 446,062 |
Dec 12, 2024 | 15.18 | 15.29 | 14.97 | 14.98 | 14.98 | -1.77% | 402,351 |
Dec 11, 2024 | 15.52 | 15.54 | 15.25 | 15.25 | 15.25 | -1.36% | 630,796 |
Dec 10, 2024 | 15.75 | 15.86 | 15.42 | 15.46 | 15.46 | -2.09% | 1,265,333 |
Dec 9, 2024 | 15.71 | 15.89 | 15.68 | 15.79 | 15.79 | 0.57% | 521,437 |
Dec 6, 2024 | 15.78 | 15.91 | 15.66 | 15.70 | 15.70 | -0.13% | 487,135 |
Dec 5, 2024 | 15.66 | 15.74 | 15.52 | 15.72 | 15.72 | -0.06% | 524,937 |
Dec 4, 2024 | 15.75 | 15.85 | 15.62 | 15.73 | 15.73 | -0.44% | 538,881 |
Dec 3, 2024 | 15.94 | 15.98 | 15.61 | 15.80 | 15.80 | -0.38% | 1,022,322 |
Dec 2, 2024 | 15.91 | 16.06 | 15.84 | 15.86 | 15.86 | -2.16% | 1,178,085 |
Nov 29, 2024 | 16.35 | 16.56 | 16.17 | 16.21 | 16.00 | -0.67% | 804,585 |
Nov 27, 2024 | 16.36 | 16.53 | 16.32 | 16.32 | 16.11 | 0.62% | 698,863 |
Nov 26, 2024 | 16.20 | 16.29 | 16.10 | 16.22 | 16.01 | -0.49% | 625,432 |
Nov 25, 2024 | 16.24 | 16.37 | 16.14 | 16.30 | 16.09 | 1.05% | 1,516,173 |
Nov 22, 2024 | 16.31 | 16.33 | 16.13 | 16.13 | 15.92 | -0.43% | 897,653 |
Nov 21, 2024 | 16.04 | 16.28 | 15.98 | 16.20 | 15.99 | 1.38% | 632,202 |
Nov 20, 2024 | 15.80 | 16.04 | 15.80 | 15.98 | 15.77 | 0.25% | 1,379,412 |
Nov 19, 2024 | 15.59 | 15.99 | 15.56 | 15.94 | 15.73 | 1.66% | 476,863 |
Nov 18, 2024 | 15.36 | 15.74 | 15.36 | 15.68 | 15.48 | 1.49% | 426,634 |
Nov 15, 2024 | 15.54 | 15.59 | 15.25 | 15.45 | 15.25 | -0.06% | 976,110 |
Nov 14, 2024 | 15.63 | 15.82 | 15.34 | 15.46 | 15.26 | -1.40% | 598,747 |
Nov 13, 2024 | 15.89 | 16.09 | 15.64 | 15.68 | 15.48 | -0.70% | 619,750 |
Nov 12, 2024 | 16.08 | 16.20 | 15.78 | 15.79 | 15.58 | -1.93% | 925,117 |
Nov 11, 2024 | 16.27 | 16.52 | 16.09 | 16.10 | 15.89 | -0.25% | 1,072,952 |
Nov 8, 2024 | 15.87 | 16.24 | 15.77 | 16.14 | 15.93 | 1.77% | 1,152,723 |
Nov 7, 2024 | 15.95 | 16.11 | 15.78 | 15.86 | 15.65 | 0.25% | 1,120,021 |
Nov 6, 2024 | 16.01 | 16.15 | 15.68 | 15.82 | 15.61 | -0.44% | 1,724,584 |
Nov 5, 2024 | 16.34 | 16.75 | 15.37 | 15.89 | 15.68 | 5.30% | 2,283,000 |
Nov 4, 2024 | 15.28 | 15.45 | 15.04 | 15.09 | 14.89 | -1.24% | 1,149,329 |
Nov 1, 2024 | 15.62 | 15.67 | 15.23 | 15.28 | 15.08 | -1.42% | 688,422 |
Oct 31, 2024 | 15.73 | 15.76 | 15.49 | 15.50 | 15.30 | -1.52% | 922,034 |
Oct 30, 2024 | 15.61 | 15.89 | 15.55 | 15.74 | 15.53 | 0.51% | 1,044,243 |
Oct 29, 2024 | 15.69 | 15.71 | 15.51 | 15.66 | 15.46 | -0.70% | 483,954 |
Oct 28, 2024 | 15.69 | 15.91 | 15.60 | 15.77 | 15.56 | 0.90% | 925,192 |
Oct 25, 2024 | 15.97 | 16.01 | 15.62 | 15.63 | 15.43 | -1.82% | 685,859 |
Oct 24, 2024 | 15.96 | 16.16 | 15.80 | 15.92 | 15.71 | -0.38% | 774,503 |
Oct 23, 2024 | 15.97 | 16.12 | 15.90 | 15.98 | 15.77 | -0.12% | 2,742,112 |
Oct 22, 2024 | 16.13 | 16.29 | 16.00 | 16.00 | 15.79 | -1.42% | 1,153,508 |
Oct 21, 2024 | 16.48 | 16.54 | 16.20 | 16.23 | 16.02 | -2.11% | 487,156 |
Oct 18, 2024 | 16.65 | 16.67 | 16.50 | 16.58 | 16.36 | 0.06% | 921,191 |
Oct 17, 2024 | 16.62 | 16.62 | 16.39 | 16.57 | 16.35 | -0.90% | 919,100 |
Oct 16, 2024 | 16.40 | 16.81 | 16.35 | 16.72 | 16.50 | 2.58% | 880,563 |
Oct 15, 2024 | 16.07 | 16.46 | 16.01 | 16.30 | 16.09 | 1.81% | 1,057,607 |
Oct 14, 2024 | 15.81 | 16.13 | 15.68 | 16.01 | 15.80 | 1.97% | 874,977 |
Oct 11, 2024 | 15.50 | 15.71 | 15.43 | 15.70 | 15.50 | 1.68% | 540,555 |
Oct 10, 2024 | 15.37 | 15.53 | 15.25 | 15.44 | 15.24 | - | 562,265 |
Oct 9, 2024 | 15.39 | 15.47 | 15.19 | 15.44 | 15.24 | - | 571,023 |
Oct 8, 2024 | 15.58 | 15.67 | 15.34 | 15.44 | 15.24 | -0.45% | 690,501 |
Oct 7, 2024 | 15.52 | 15.56 | 15.35 | 15.51 | 15.31 | -0.64% | 791,965 |
Oct 4, 2024 | 16.00 | 16.03 | 15.57 | 15.61 | 15.41 | -2.68% | 1,048,286 |
Oct 3, 2024 | 16.13 | 16.18 | 15.88 | 16.04 | 15.83 | -1.23% | 3,343,488 |
Oct 2, 2024 | 16.26 | 16.38 | 16.05 | 16.24 | 16.03 | -1.16% | 1,119,451 |
Oct 1, 2024 | 16.60 | 16.60 | 16.28 | 16.43 | 16.22 | -0.60% | 1,570,647 |
Sep 30, 2024 | 16.48 | 16.61 | 16.43 | 16.53 | 16.31 | 0.24% | 1,236,144 |
Sep 27, 2024 | 16.47 | 16.60 | 16.39 | 16.49 | 16.28 | 0.79% | 714,559 |
Sep 26, 2024 | 16.44 | 16.56 | 16.25 | 16.36 | 16.15 | -0.37% | 578,564 |
Sep 25, 2024 | 16.35 | 16.54 | 16.30 | 16.42 | 16.21 | 0.86% | 824,135 |
Sep 24, 2024 | 16.38 | 16.52 | 16.24 | 16.28 | 16.07 | -0.79% | 650,271 |
Sep 23, 2024 | 16.36 | 16.77 | 16.34 | 16.41 | 16.20 | 0.92% | 3,350,971 |
Sep 20, 2024 | 16.30 | 16.53 | 16.23 | 16.26 | 16.05 | -0.97% | 2,734,505 |
Sep 19, 2024 | 16.71 | 16.80 | 16.32 | 16.42 | 16.21 | -0.97% | 667,588 |
Sep 18, 2024 | 16.69 | 17.01 | 16.53 | 16.58 | 16.36 | -0.24% | 1,260,732 |
Sep 17, 2024 | 17.00 | 17.04 | 16.47 | 16.62 | 16.40 | -2.12% | 1,910,579 |
Sep 16, 2024 | 17.17 | 17.17 | 16.96 | 16.98 | 16.76 | -0.59% | 759,899 |
Sep 13, 2024 | 17.25 | 17.30 | 16.99 | 17.08 | 16.86 | -0.12% | 795,301 |
Sep 12, 2024 | 17.20 | 17.27 | 16.94 | 17.10 | 16.88 | - | 875,003 |
Sep 11, 2024 | 16.95 | 17.26 | 16.88 | 17.10 | 16.88 | -0.35% | 578,619 |
Sep 10, 2024 | 16.93 | 17.20 | 16.81 | 17.16 | 16.94 | 1.72% | 1,108,335 |
Sep 9, 2024 | 16.78 | 16.94 | 16.62 | 16.87 | 16.65 | - | 696,837 |
Sep 6, 2024 | 16.84 | 16.93 | 16.73 | 16.87 | 16.65 | 0.54% | 707,997 |
Sep 5, 2024 | 17.02 | 17.12 | 16.77 | 16.78 | 16.56 | -0.83% | 702,159 |
Sep 4, 2024 | 16.86 | 17.18 | 16.86 | 16.92 | 16.70 | 0.83% | 526,460 |
Sep 3, 2024 | 16.48 | 16.88 | 16.33 | 16.78 | 16.56 | 0.54% | 1,041,118 |
Aug 30, 2024 | 16.83 | 16.85 | 16.52 | 16.69 | 16.27 | -0.30% | 726,101 |
Aug 29, 2024 | 16.84 | 16.85 | 16.48 | 16.74 | 16.32 | -0.53% | 1,223,150 |
Aug 28, 2024 | 16.97 | 17.05 | 16.65 | 16.83 | 16.41 | -1.23% | 546,737 |
Aug 27, 2024 | 17.13 | 17.32 | 17.03 | 17.04 | 16.61 | -0.64% | 616,214 |
Aug 26, 2024 | 16.99 | 17.27 | 16.92 | 17.15 | 16.72 | 1.78% | 834,383 |