Skip to main content
NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
14.31
+0.10 (0.70%)
Feb 21, 2025, 4:00 PM EST - Market closed

NETSTREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.3514.7014.1314.3114.310.70%868,973
Feb 20, 202514.0114.2514.0114.2114.210.92%448,761
Feb 19, 202513.7414.0813.7414.0814.081.29%693,445
Feb 18, 202513.8014.0013.8013.9013.900.14%702,016
Feb 14, 202514.3014.4313.8113.8813.88-2.46%874,618
Feb 13, 202513.9514.2713.9214.2314.232.60%796,699
Feb 12, 202514.0914.1813.8513.8713.87-3.01%1,668,380
Feb 11, 202514.2614.4814.2414.3014.30-0.14%499,620
Feb 10, 202514.4214.4714.2614.3214.32-0.69%549,929
Feb 7, 202514.5814.6114.3114.4214.42-1.50%535,931
Feb 6, 202514.7114.7314.5614.6414.64-0.07%580,913
Feb 5, 202514.7214.7314.5514.6514.650.83%590,453
Feb 4, 202514.5014.6014.3114.5314.53-673,907
Feb 3, 202514.3614.6014.0514.5314.530.35%534,555
Jan 31, 202514.5214.7114.4214.4814.48-1.03%1,712,070
Jan 30, 202514.4114.6514.2814.6314.632.88%2,295,128
Jan 29, 202514.5214.6114.0414.2214.22-2.13%718,384
Jan 28, 202514.7114.8714.5314.5314.53-1.82%450,392
Jan 27, 202514.4414.9214.4414.8014.802.92%859,667
Jan 24, 202514.2314.5514.1814.3814.380.56%653,656
Jan 23, 202514.0914.3313.9514.3014.300.92%862,734
Jan 22, 202514.6314.6314.1614.1714.17-3.93%619,873
Jan 21, 202514.5814.8714.5014.7514.751.24%761,502
Jan 17, 202514.5414.7414.4614.5714.570.69%1,073,041
Jan 16, 202514.0414.5114.0114.4714.473.51%582,910
Jan 15, 202514.2014.2013.9113.9813.980.87%289,596
Jan 14, 202513.7813.9113.6913.8613.860.36%637,972
Jan 13, 202513.6313.8113.4313.8113.811.25%757,190
Jan 10, 202513.5013.7413.4213.6413.64-0.58%1,039,471
Jan 8, 202513.6813.7313.5313.7213.72-0.29%545,738
Jan 7, 202513.7113.8913.5813.7613.76-970,347
Jan 6, 202513.9014.0313.7213.7613.76-1.64%941,089
Jan 3, 202514.0414.0813.8813.9913.990.36%630,047
Jan 2, 202514.1714.1713.8713.9413.94-1.48%423,034
Dec 31, 202414.0414.2114.0114.1514.151.43%730,124
Dec 30, 202413.9214.0113.7413.9513.95-536,019
Dec 27, 202414.0014.1313.8613.9513.95-1.06%700,804
Dec 26, 202414.0014.2013.9614.1014.10-0.07%393,580
Dec 24, 202414.0814.1913.9414.1114.11-0.49%387,426
Dec 23, 202414.0814.2413.9014.1814.180.14%758,844
Dec 20, 202413.8414.3813.8014.1614.162.31%1,562,004
Dec 19, 202414.1814.3713.8313.8413.84-3.08%1,134,135
Dec 18, 202414.9515.1014.2714.2814.28-4.35%966,870
Dec 17, 202414.7115.0914.7014.9314.930.67%840,402
Dec 16, 202414.9515.1014.7614.8314.83-1.13%644,719
Dec 13, 202414.8815.0214.8315.0015.000.13%446,062
Dec 12, 202415.1815.2914.9714.9814.98-1.77%402,351
Dec 11, 202415.5215.5415.2515.2515.25-1.36%630,796
Dec 10, 202415.7515.8615.4215.4615.46-2.09%1,265,333
Dec 9, 202415.7115.8915.6815.7915.790.57%521,437
Dec 6, 202415.7815.9115.6615.7015.70-0.13%487,135
Dec 5, 202415.6615.7415.5215.7215.72-0.06%524,937
Dec 4, 202415.7515.8515.6215.7315.73-0.44%538,881
Dec 3, 202415.9415.9815.6115.8015.80-0.38%1,022,322
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