Skip to main content
NETSTREIT Corp. (NTST)
NYSE: NTST · Real-Time Price · USD
15.84
+0.25 (1.60%)
At close: Mar 28, 2025, 4:00 PM
15.87
+0.03 (0.20%)
After-hours: Mar 28, 2025, 8:00 PM EDT

NETSTREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 202514.2614.4814.2414.3014.11-0.14%499,620
Feb 10, 202514.4214.4714.2614.3214.13-0.69%549,929
Feb 7, 202514.5814.6114.3114.4214.22-1.50%535,931
Feb 6, 202514.7114.7314.5614.6414.44-0.07%580,913
Feb 5, 202514.7214.7314.5514.6514.450.83%590,453
Feb 4, 202514.5014.6014.3114.5314.33-673,907
Feb 3, 202514.3614.6014.0514.5314.330.35%534,555
Jan 31, 202514.5214.7114.4214.4814.28-1.03%1,712,070
Jan 30, 202514.4114.6514.2814.6314.432.88%2,295,128
Jan 29, 202514.5214.6114.0414.2214.03-2.13%718,384
Jan 28, 202514.7114.8714.5314.5314.33-1.82%450,392
Jan 27, 202514.4414.9214.4414.8014.602.92%859,667
Jan 24, 202514.2314.5514.1814.3814.180.56%653,656
Jan 23, 202514.0914.3313.9514.3014.110.92%862,734
Jan 22, 202514.6314.6314.1614.1713.98-3.93%619,873
Jan 21, 202514.5814.8714.5014.7514.551.24%761,502
Jan 17, 202514.5414.7414.4614.5714.370.69%1,073,041
Jan 16, 202514.0414.5114.0114.4714.273.51%582,910