Skip to main content
NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
16.20
+0.02 (0.12%)
Jun 6, 2025, 4:00 PM - Market closed

NETSTREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.2716.3416.0416.2016.200.12%693,468
Jun 5, 202516.1716.3216.0916.1816.18-823,420
Jun 4, 202516.0716.3116.0216.1816.180.37%1,273,621
Jun 3, 202515.9216.2315.8316.1216.120.88%1,411,540
Jun 2, 202515.9116.0815.6815.9815.98-0.75%977,615
May 30, 202515.8716.1715.7816.1015.891.32%963,194
May 29, 202516.0216.1815.8115.8915.68-0.87%573,837
May 28, 202515.9216.0915.7916.0315.820.88%1,158,861
May 27, 202515.7415.9515.6415.8915.681.53%816,125
May 23, 202515.5415.6515.4415.6515.451.10%446,398
May 22, 202515.5315.5615.3715.4815.28-0.71%422,367
May 21, 202515.8115.8715.5715.5915.39-2.20%460,837
May 20, 202515.7616.1415.7615.9415.730.31%811,984
May 19, 202515.8515.9715.8115.8915.68-0.19%702,537
May 16, 202515.7215.9315.6915.9215.711.27%692,665
May 15, 202515.5615.7515.5615.7215.521.75%532,528
May 14, 202515.4515.6015.2415.4515.25-0.58%751,802
May 13, 202515.8515.8715.3715.5415.34-1.65%1,479,504
May 12, 202516.1516.1615.6715.8015.60-2.17%1,489,046
May 9, 202516.0416.3215.9516.1515.941.06%861,590
May 8, 202516.0516.1115.9215.9815.77-0.12%441,139
May 7, 202516.0516.3315.9916.0015.79-0.31%972,171
May 6, 202516.0016.2315.8716.0515.84-0.25%1,060,022
May 5, 202515.9516.1515.8316.0915.880.37%644,014
May 2, 202516.2316.3215.9816.0315.82-0.74%477,131
May 1, 202516.3216.3216.0416.1515.94-0.74%881,740
Apr 30, 202515.8516.3015.7316.2716.062.01%1,636,571
Apr 29, 202515.6616.1615.3815.9515.741.92%1,182,409
Apr 28, 202515.5215.7815.4415.6515.450.19%1,252,445
Apr 25, 202515.5515.6515.3615.6215.420.13%581,917
Apr 24, 202516.0016.0015.5915.6015.40-2.56%1,486,191
Apr 23, 202516.5416.5415.9516.0115.80-2.67%816,692
Apr 22, 202516.4516.5216.2316.4516.240.98%724,023
Apr 21, 202516.4116.5716.1816.2916.08-1.27%726,655
Apr 17, 202516.0816.5916.0816.5016.292.48%792,109
Apr 16, 202516.2716.4616.0116.1015.89-0.68%1,172,142
Apr 15, 202515.9616.3215.9516.2116.001.44%1,222,219
Apr 14, 202515.5816.0715.5315.9815.773.03%1,388,210
Apr 11, 202514.9115.5114.7415.5115.312.99%907,985
Apr 10, 202514.9615.2914.7515.0614.87-0.26%1,080,672
Apr 9, 202514.3515.2614.0015.1014.903.35%1,732,285
Apr 8, 202515.1315.5314.5514.6114.42-1.08%2,347,472
Apr 7, 202514.9115.4914.4414.7714.58-3.34%1,220,517
Apr 4, 202515.4615.6915.1915.2815.08-2.18%929,490
Apr 3, 202515.7515.9815.4915.6215.42-0.45%1,283,808
Apr 2, 202515.7115.7915.5615.6915.49-0.63%724,199
Apr 1, 202516.0316.0315.6415.7915.59-0.38%747,520
Mar 31, 202515.8716.2615.8315.8515.640.06%1,442,313
Mar 28, 202515.6715.9015.4815.8415.641.60%716,851
Mar 27, 202515.4115.6315.2815.5915.391.63%874,362