Skip to main content
NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
16.36
-0.06 (-0.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202416.3516.5416.3016.4216.420.86%824,135
Sep 24, 202416.3816.5216.2416.2816.28-0.79%650,271
Sep 23, 202416.3616.7716.3416.4116.410.92%3,350,971
Sep 20, 202416.3016.5316.2316.2616.26-0.97%2,734,505
Sep 19, 202416.7116.8016.3216.4216.42-0.97%667,588
Sep 18, 202416.6917.0116.5316.5816.58-0.24%1,260,732
Sep 17, 202417.0017.0416.4716.6216.62-2.12%1,910,579
Sep 16, 202417.1717.1716.9616.9816.98-0.59%759,899
Sep 13, 202417.2517.3016.9917.0817.08-0.12%795,301
Sep 12, 202417.2017.2716.9417.1017.10-875,003
Sep 11, 202416.9517.2616.8817.1017.10-0.35%578,619
Sep 10, 202416.9317.2016.8117.1617.161.72%1,108,335
Sep 9, 202416.7816.9416.6216.8716.87-696,837
Sep 6, 202416.8416.9316.7316.8716.870.54%707,997
Sep 5, 202417.0217.1216.7716.7816.78-0.83%702,159
Sep 4, 202416.8617.1816.8616.9216.920.83%526,460
Sep 3, 202416.4816.8816.3316.7816.780.54%1,041,118
Aug 30, 202416.8316.8516.5216.6916.48-0.30%726,101
Aug 29, 202416.8416.8516.4816.7416.53-0.53%1,223,150
Aug 28, 202416.9717.0516.6516.8316.62-1.23%546,737
Aug 27, 202417.1317.3217.0317.0416.83-0.64%616,214
Aug 26, 202416.9917.2716.9217.1516.941.78%834,383
Aug 23, 202416.6316.8916.5516.8516.641.63%1,190,862
Aug 22, 202416.8317.0116.4916.5816.38-1.49%904,609
Aug 21, 202416.5916.8316.4616.8316.622.87%1,430,685
Aug 20, 202416.3816.4816.2716.3616.160.25%1,585,187
Aug 19, 202415.9516.3215.9516.3216.121.94%1,237,650
Aug 16, 202416.0316.1715.8916.0115.81-0.25%1,313,712
Aug 15, 202415.9616.1215.8916.0515.851.90%1,542,869
Aug 14, 202415.7015.8815.6415.7515.560.70%1,248,395
Aug 13, 202415.5915.7615.3215.6415.450.71%810,391
Aug 12, 202415.5115.6115.2115.5315.340.98%933,546
Aug 9, 202415.3915.4315.2715.3815.19-0.06%1,584,089
Aug 8, 202415.3915.5515.3015.3915.20-0.13%751,592
Aug 7, 202415.6715.6715.3715.4115.22-0.77%1,324,821
Aug 6, 202415.4715.9115.3515.5315.340.45%1,927,247
Aug 5, 202415.6715.9315.4015.4615.27-4.45%3,191,456
Aug 2, 202416.0316.5116.0216.1815.98-0.31%1,796,900
Aug 1, 202416.5116.7616.0716.2316.03-1.46%1,578,616
Jul 31, 202416.8116.9116.4216.4716.27-2.37%1,034,680
Jul 30, 202416.9716.9716.4216.8716.660.72%1,585,529
Jul 29, 202416.9416.9416.7116.7516.54-0.65%856,324
Jul 26, 202416.9116.9616.7516.8616.650.84%744,760
Jul 25, 202416.9217.0116.6716.7216.51-0.48%681,155
Jul 24, 202417.1517.2016.7416.8016.59-1.93%1,693,948
Jul 23, 202417.1917.3817.0417.1316.92-0.35%907,037
Jul 22, 202417.2417.2417.0117.1916.980.06%332,875
Jul 19, 202417.1717.2917.0917.1816.97-340,380
Jul 18, 202417.1117.3217.0717.1816.97-0.23%661,615
Jul 17, 202417.1617.5317.1017.2217.010.06%1,192,045
Jul 16, 202417.0717.2316.9517.2117.001.65%681,998
Jul 15, 202416.7516.9316.5616.9316.721.01%761,805
Jul 12, 202416.5617.0816.5616.7616.551.88%1,133,069
Jul 11, 202416.3416.5116.2616.4516.252.75%849,359
Jul 10, 202415.8916.0715.6816.0115.811.27%473,351
Jul 9, 202415.8015.9315.6015.8115.62-0.19%1,206,125
Jul 8, 202416.1916.2315.8215.8415.64-1.68%789,698
Jul 5, 202416.1916.3516.0616.1115.91-0.68%491,774
Jul 3, 202416.3216.4016.1816.2216.02-0.31%225,574
Jul 2, 202416.2516.3216.1016.2716.070.56%697,828
Jul 1, 202416.1516.2315.9016.1815.980.50%1,097,821
Jun 28, 202416.1116.1915.9116.1015.90-0.31%3,117,761
Jun 27, 202416.5516.5615.9416.1515.95-1.82%1,151,372
Jun 26, 202416.5116.6816.4516.4516.25-1.44%789,496
Jun 25, 202416.9816.9816.6716.6916.48-1.77%530,239
Jun 24, 202416.9717.2816.8816.9916.780.53%519,240
Jun 21, 202416.9317.0116.8116.9016.69-1,201,673
Jun 20, 202417.0117.0816.8816.9016.69-1.11%419,401
Jun 18, 202417.0517.2216.9817.0916.880.59%836,040
Jun 17, 202417.0717.1016.8016.9916.78-0.93%635,585
Jun 14, 202417.0117.1616.9617.1516.940.12%573,757
Jun 13, 202416.9517.2016.9017.1316.921.06%498,398
Jun 12, 202416.9617.2916.8316.9516.742.60%691,803
Jun 11, 202416.6316.7516.5216.5216.32-1.14%482,761
Jun 10, 202416.6516.8716.4716.7116.50-0.18%452,476
Jun 7, 202417.0217.0816.7316.7416.53-3.07%784,479
Jun 6, 202417.0317.3116.9617.2717.060.82%393,259
Jun 5, 202417.2817.3117.0817.1316.92-0.87%351,290
Jun 4, 202417.2017.4117.1117.2817.070.70%599,766
Jun 3, 202417.1817.3417.0917.1616.95-1.10%848,413
May 31, 202417.2017.4717.1417.3516.931.52%950,302
May 30, 202416.9617.2116.9617.0916.681.48%542,245
May 29, 202416.6916.8816.6916.8416.44-0.36%440,205
May 28, 202417.3717.5316.8916.9016.49-1.97%706,750
May 24, 202417.4217.5217.2017.2416.83-0.81%418,953
May 23, 202417.7517.7517.3517.3816.96-2.08%492,898
May 22, 202417.8017.9117.6617.7517.32-0.62%483,024
May 21, 202417.7217.9917.7217.8617.430.06%510,671
May 20, 202417.8217.9917.8017.8517.42-378,045
May 17, 202417.9117.9517.7617.8517.42-0.06%331,837
May 16, 202417.8317.9717.8217.8617.43-364,714
May 15, 202418.1018.1017.8117.8617.430.17%413,796
May 14, 202417.8618.0117.7017.8317.400.62%497,513
May 13, 202417.8017.8517.5917.7217.290.34%452,076
May 10, 202417.5117.6917.4617.6617.240.86%546,751
May 9, 202417.3717.5517.3017.5117.091.57%332,945
May 8, 202417.3417.4917.2117.2416.83-1.32%606,401
May 7, 202417.6317.6517.4117.4717.05-434,487
May 6, 202417.5017.6117.2017.4717.050.63%621,437
May 3, 202417.2517.3917.1017.3616.941.58%659,871