NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
15.66
-0.36 (-2.22%)
Apr 24, 2025, 4:00 PM EDT - Market closed

NETSTREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202516.0016.0015.5915.6015.60-2.56%1,486,191
Apr 23, 202516.5416.5415.9516.0116.01-2.67%816,692
Apr 22, 202516.4516.5216.2316.4516.450.98%724,023
Apr 21, 202516.4116.5716.1816.2916.29-1.27%726,655
Apr 17, 202516.0816.5916.0816.5016.502.48%792,109
Apr 16, 202516.2716.4616.0116.1016.10-0.68%1,172,142
Apr 15, 202515.9616.3215.9516.2116.211.44%1,222,219
Apr 14, 202515.5816.0715.5315.9815.983.03%1,388,210
Apr 11, 202514.9115.5114.7415.5115.512.99%907,985
Apr 10, 202514.9615.2914.7515.0615.06-0.26%1,080,672
Apr 9, 202514.3515.2614.0015.1015.103.35%1,732,285
Apr 8, 202515.1315.5314.5514.6114.61-1.08%2,347,472
Apr 7, 202514.9115.4914.4414.7714.77-3.34%1,220,517
Apr 4, 202515.4615.6915.1915.2815.28-2.18%929,490
Apr 3, 202515.7515.9815.4915.6215.62-0.45%1,283,808
Apr 2, 202515.7115.7915.5615.6915.69-0.63%724,199
Apr 1, 202516.0316.0315.6415.7915.79-0.38%747,520
Mar 31, 202515.8716.2615.8315.8515.850.06%1,442,313
Mar 28, 202515.6715.9015.4815.8415.841.60%716,851
Mar 27, 202515.4115.6315.2815.5915.591.63%874,362
Mar 26, 202515.3415.3815.2415.3415.340.20%659,169
Mar 25, 202515.3215.4515.1815.3115.310.13%1,092,904
Mar 24, 202515.1015.3015.0215.2915.291.80%427,743
Mar 21, 202515.2915.2915.0215.0215.02-1.96%1,191,238
Mar 20, 202515.3515.4715.3115.3215.32-0.26%547,503
Mar 19, 202515.3615.5115.2415.3615.36-0.39%709,968
Mar 18, 202515.3015.5015.2715.4215.420.39%718,284
Mar 17, 202515.2715.5615.1015.3615.360.85%756,407
Mar 14, 202514.9015.2414.8015.2315.231.60%873,309
Mar 13, 202515.0015.2114.9014.9914.790.54%981,505
Mar 12, 202514.9215.0114.6814.9114.71-0.07%1,962,031
Mar 11, 202515.3515.3814.8614.9214.72-2.04%963,560
Mar 10, 202515.3615.7115.1815.2315.020.40%1,127,445
Mar 7, 202515.0315.3815.0015.1714.961.61%858,805
Mar 6, 202514.7915.0114.6514.9314.730.54%510,618
Mar 5, 202514.8114.9914.7314.8514.65-0.20%1,014,077
Mar 4, 202515.0515.1814.8614.8814.68-0.80%1,058,110
Mar 3, 202514.9615.1414.9015.0014.800.27%860,896
Feb 28, 202515.0015.1614.7814.9614.760.40%1,359,841
Feb 27, 202514.5414.9714.4914.9014.702.05%959,062
Feb 26, 202514.7614.9514.5814.6014.40-1.28%695,933
Feb 25, 202514.2414.9914.2414.7914.593.94%1,643,713
Feb 24, 202514.3014.5014.1714.2314.04-0.56%954,882
Feb 21, 202514.3514.7014.1314.3114.120.70%868,973
Feb 20, 202514.0114.2514.0114.2114.020.92%448,761
Feb 19, 202513.7414.0813.7414.0813.891.29%693,445
Feb 18, 202513.8014.0013.8013.9013.710.14%702,016
Feb 14, 202514.3014.4313.8113.8813.69-2.46%874,618
Feb 13, 202513.9514.2713.9214.2314.042.60%796,699
Feb 12, 202514.0914.1813.8513.8713.68-3.01%1,668,380