Netstreit Corp (NTST) Historical Stock Data
17.09 ↑0.09 (0.53%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NTST is down -0.09% a day on average. There have been 16 days where Netstreit Corp closed green and 14 days where NTST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 17.18 | 17.09 | ↓$0.09 (-0.52%) | 17.03 | 17.24 | 463.63K |
| 2024-05-01 | 16.83 | 17.00 | ↑$0.17 (1.01%) | 16.77 | 17.25 | 0.95M |
| 2024-04-30 | 17.03 | 16.85 | ↓$0.18 (-1.06%) | 16.83 | 17.29 | 1.17M |
| 2024-04-29 | 17.11 | 17.26 | ↑$0.15 (0.88%) | 17.11 | 17.37 | 789.99K |
| 2024-04-26 | 17.02 | 17.00 | ↓$0.02 (-0.12%) | 16.99 | 17.26 | 1.31M |
| 2024-04-25 | 17.09 | 17.02 | ↓$0.07 (-0.41%) | 16.86 | 17.12 | 640.94K |
| 2024-04-24 | 17.28 | 17.16 | ↓$0.12 (-0.69%) | 17.04 | 17.28 | 1.17M |
| 2024-04-23 | 17.24 | 17.32 | ↑$0.08 (0.46%) | 17.24 | 17.50 | 659.42K |
| 2024-04-22 | 17.04 | 17.33 | ↑$0.29 (1.70%) | 16.95 | 17.41 | 519.02K |
| 2024-04-19 | 16.54 | 17.06 | ↑$0.52 (3.14%) | 16.54 | 17.07 | 1.15M |
| 2024-04-18 | 16.55 | 16.55 | ↑$0.00 (0.00%) | 16.47 | 16.68 | 664.94K |
| 2024-04-17 | 16.36 | 16.47 | ↑$0.11 (0.67%) | 16.36 | 16.66 | 482.20K |
| 2024-04-16 | 16.51 | 16.35 | ↓$0.16 (-0.97%) | 16.35 | 16.70 | 1.19M |
| 2024-04-15 | 17.04 | 16.64 | ↓$0.40 (-2.35%) | 16.59 | 17.07 | 1.40M |
| 2024-04-12 | 17.10 | 17.04 | ↓$0.06 (-0.35%) | 16.99 | 17.17 | 842.72K |
| 2024-04-11 | 17.21 | 17.10 | ↓$0.11 (-0.64%) | 17.01 | 17.26 | 1.18M |
| 2024-04-10 | 18.00 | 17.18 | ↓$0.82 (-4.56%) | 17.09 | 18.00 | 880.64K |
| 2024-04-09 | 17.98 | 18.00 | ↑$0.02 (0.11%) | 17.90 | 18.07 | 2.23M |
| 2024-04-08 | 17.63 | 17.90 | ↑$0.27 (1.53%) | 17.63 | 17.93 | 418.62K |
| 2024-04-05 | 17.53 | 17.62 | ↑$0.09 (0.51%) | 17.42 | 17.70 | 499.71K |
| 2024-04-04 | 17.79 | 17.56 | ↓$0.23 (-1.29%) | 17.54 | 17.85 | 590.95K |
| 2024-04-03 | 17.46 | 17.65 | ↑$0.19 (1.09%) | 17.45 | 17.74 | 866.95K |
| 2024-04-02 | 18.09 | 17.56 | ↓$0.53 (-2.93%) | 17.51 | 18.30 | 1.33M |
| 2024-04-01 | 18.40 | 18.25 | ↓$0.15 (-0.82%) | 18.17 | 18.97 | 1.57M |
| 2024-03-28 | 18.08 | 18.37 | ↑$0.29 (1.60%) | 18.08 | 18.39 | 1.56M |
| 2024-03-27 | 17.67 | 18.09 | ↑$0.42 (2.38%) | 17.62 | 18.11 | 1.11M |
| 2024-03-26 | 17.45 | 17.50 | ↑$0.05 (0.29%) | 17.34 | 17.61 | 1.68M |
| 2024-03-25 | 17.27 | 17.35 | ↑$0.08 (0.46%) | 17.27 | 17.44 | 469.07K |
| 2024-03-22 | 17.72 | 17.19 | ↓$0.53 (-2.99%) | 17.14 | 17.77 | 533.38K |
| 2024-03-21 | 17.38 | 17.60 | ↑$0.22 (1.27%) | 17.38 | 17.65 | 826.14K |
Create an account or log in to view more rows.
$NTST all in
$NTST called it
$NTST who loaded up??
$NTST The United States stock market is going to crash.
$NTST come back next earning
$NTST ready to explode
$NTST coming now
$NTST the catalyst we need !
$NTST dont be a POS today
$NTST added