Skip to main content
NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
15.81
-0.05 (-0.32%)
Dec 3, 2024, 1:49 PM EST - Market open

NETSTREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202415.9116.0615.8415.8615.86-2.16%1,178,085
Nov 29, 202416.3516.5616.1716.2116.00-0.67%804,585
Nov 27, 202416.3616.5316.3216.3216.110.62%698,863
Nov 26, 202416.2016.2916.1016.2216.01-0.49%625,432
Nov 25, 202416.2416.3716.1416.3016.091.05%1,516,173
Nov 22, 202416.3116.3316.1316.1315.92-0.43%897,653
Nov 21, 202416.0416.2815.9816.2015.991.38%632,202
Nov 20, 202415.8016.0415.8015.9815.770.25%1,379,412
Nov 19, 202415.5915.9915.5615.9415.731.66%476,863
Nov 18, 202415.3615.7415.3615.6815.481.49%426,634
Nov 15, 202415.5415.5915.2515.4515.25-0.06%976,110
Nov 14, 202415.6315.8215.3415.4615.26-1.40%598,747
Nov 13, 202415.8916.0915.6415.6815.48-0.70%619,750
Nov 12, 202416.0816.2015.7815.7915.58-1.93%925,117
Nov 11, 202416.2716.5216.0916.1015.89-0.25%1,072,952
Nov 8, 202415.8716.2415.7716.1415.931.77%1,152,723
Nov 7, 202415.9516.1115.7815.8615.650.25%1,120,021
Nov 6, 202416.0116.1515.6815.8215.61-0.44%1,724,584
Nov 5, 202416.3416.7515.3715.8915.685.30%2,283,000
Nov 4, 202415.2815.4515.0415.0914.89-1.24%1,149,329
Nov 1, 202415.6215.6715.2315.2815.08-1.42%688,422
Oct 31, 202415.7315.7615.4915.5015.30-1.52%922,034
Oct 30, 202415.6115.8915.5515.7415.530.51%1,044,243
Oct 29, 202415.6915.7115.5115.6615.46-0.70%483,954
Oct 28, 202415.6915.9115.6015.7715.560.90%925,192
Oct 25, 202415.9716.0115.6215.6315.43-1.82%685,859
Oct 24, 202415.9616.1615.8015.9215.71-0.38%774,503
Oct 23, 202415.9716.1215.9015.9815.77-0.12%2,742,112
Oct 22, 202416.1316.2916.0016.0015.79-1.42%1,153,508
Oct 21, 202416.4816.5416.2016.2316.02-2.11%487,156
Oct 18, 202416.6516.6716.5016.5816.360.06%921,191
Oct 17, 202416.6216.6216.3916.5716.35-0.90%919,100
Oct 16, 202416.4016.8116.3516.7216.502.58%880,563
Oct 15, 202416.0716.4616.0116.3016.091.81%1,057,607
Oct 14, 202415.8116.1315.6816.0115.801.97%874,977
Oct 11, 202415.5015.7115.4315.7015.501.68%540,555
Oct 10, 202415.3715.5315.2515.4415.24-562,265
Oct 9, 202415.3915.4715.1915.4415.24-571,023
Oct 8, 202415.5815.6715.3415.4415.24-0.45%690,501
Oct 7, 202415.5215.5615.3515.5115.31-0.64%791,965
Oct 4, 202416.0016.0315.5715.6115.41-2.68%1,048,286
Oct 3, 202416.1316.1815.8816.0415.83-1.23%3,343,488
Oct 2, 202416.2616.3816.0516.2416.03-1.16%1,119,451
Oct 1, 202416.6016.6016.2816.4316.22-0.60%1,570,647
Sep 30, 202416.4816.6116.4316.5316.310.24%1,236,144
Sep 27, 202416.4716.6016.3916.4916.280.79%714,559
Sep 26, 202416.4416.5616.2516.3616.15-0.37%578,564
Sep 25, 202416.3516.5416.3016.4216.210.86%824,135
Sep 24, 202416.3816.5216.2416.2816.07-0.79%650,271
Sep 23, 202416.3616.7716.3416.4116.200.92%3,350,971
Sep 20, 202416.3016.5316.2316.2616.05-0.97%2,734,505
Sep 19, 202416.7116.8016.3216.4216.21-0.97%667,588
Sep 18, 202416.6917.0116.5316.5816.36-0.24%1,260,732
Sep 17, 202417.0017.0416.4716.6216.40-2.12%1,910,579
Sep 16, 202417.1717.1716.9616.9816.76-0.59%759,899
Sep 13, 202417.2517.3016.9917.0816.86-0.12%795,301
Sep 12, 202417.2017.2716.9417.1016.88-875,003
Sep 11, 202416.9517.2616.8817.1016.88-0.35%578,619
Sep 10, 202416.9317.2016.8117.1616.941.72%1,108,335
Sep 9, 202416.7816.9416.6216.8716.65-696,837
Sep 6, 202416.8416.9316.7316.8716.650.54%707,997
Sep 5, 202417.0217.1216.7716.7816.56-0.83%702,159
Sep 4, 202416.8617.1816.8616.9216.700.83%526,460
Sep 3, 202416.4816.8816.3316.7816.560.54%1,041,118
Aug 30, 202416.8316.8516.5216.6916.27-0.30%726,101
Aug 29, 202416.8416.8516.4816.7416.32-0.53%1,223,150
Aug 28, 202416.9717.0516.6516.8316.41-1.23%546,737
Aug 27, 202417.1317.3217.0317.0416.61-0.64%616,214
Aug 26, 202416.9917.2716.9217.1516.721.78%834,383
Aug 23, 202416.6316.8916.5516.8516.421.63%1,190,862
Aug 22, 202416.8317.0116.4916.5816.16-1.49%904,609
Aug 21, 202416.5916.8316.4616.8316.412.87%1,430,685
Aug 20, 202416.3816.4816.2716.3615.950.25%1,585,187
Aug 19, 202415.9516.3215.9516.3215.911.94%1,237,650
Aug 16, 202416.0316.1715.8916.0115.61-0.25%1,313,712
Aug 15, 202415.9616.1215.8916.0515.641.90%1,542,869
Aug 14, 202415.7015.8815.6415.7515.350.70%1,248,395
Aug 13, 202415.5915.7615.3215.6415.250.71%810,391
Aug 12, 202415.5115.6115.2115.5315.140.98%933,546
Aug 9, 202415.3915.4315.2715.3814.99-0.06%1,584,089
Aug 8, 202415.3915.5515.3015.3915.00-0.13%751,592
Aug 7, 202415.6715.6715.3715.4115.02-0.77%1,324,821
Aug 6, 202415.4715.9115.3515.5315.140.45%1,927,247
Aug 5, 202415.6715.9315.4015.4615.07-4.45%3,191,456
Aug 2, 202416.0316.5116.0216.1815.77-0.31%1,796,900
Aug 1, 202416.5116.7616.0716.2315.82-1.46%1,578,616
Jul 31, 202416.8116.9116.4216.4716.05-2.37%1,034,680
Jul 30, 202416.9716.9716.4216.8716.440.72%1,585,529
Jul 29, 202416.9416.9416.7116.7516.33-0.65%856,324
Jul 26, 202416.9116.9616.7516.8616.430.84%744,760
Jul 25, 202416.9217.0116.6716.7216.30-0.48%681,155
Jul 24, 202417.1517.2016.7416.8016.38-1.93%1,693,948
Jul 23, 202417.1917.3817.0417.1316.70-0.35%907,037
Jul 22, 202417.2417.2417.0117.1916.760.06%332,875
Jul 19, 202417.1717.2917.0917.1816.75-340,380
Jul 18, 202417.1117.3217.0717.1816.75-0.23%661,615
Jul 17, 202417.1617.5317.1017.2216.790.06%1,192,045
Jul 16, 202417.0717.2316.9517.2116.781.65%681,998
Jul 15, 202416.7516.9316.5616.9316.501.01%761,805
Jul 12, 202416.5617.0816.5616.7616.341.88%1,133,069