National Retail Properties Inc (NNN) Historical Stock Data
42.89 ↓0.26 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNN is down -0.30% a day on average. There have been 12 days where National Retail Properties Inc closed green and 18 days where NNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 42.99 | 42.89 | ↓$0.10 (-0.23%) | 42.56 | 43.06 | 0.97M |
| 2024-12-04 | 43.25 | 43.15 | ↓$0.10 (-0.23%) | 42.55 | 43.45 | 1.87M |
| 2024-12-03 | 44.07 | 43.31 | ↓$0.76 (-1.72%) | 43.25 | 44.07 | 727.01K |
| 2024-12-02 | 43.81 | 43.84 | ↑$0.03 (0.07%) | 43.66 | 44.16 | 0.96M |
| 2024-11-29 | 44.44 | 43.98 | ↓$0.46 (-1.04%) | 43.84 | 44.81 | 671.98K |
| 2024-11-27 | 44.20 | 44.40 | ↑$0.20 (0.45%) | 44.09 | 44.65 | 1.20M |
| 2024-11-26 | 43.67 | 43.84 | ↑$0.17 (0.39%) | 43.40 | 43.90 | 1.14M |
| 2024-11-25 | 43.70 | 43.71 | ↑$0.01 (0.02%) | 43.61 | 44.13 | 1.40M |
| 2024-11-22 | 43.66 | 43.66 | ↑$0.00 (0.00%) | 43.33 | 44.00 | 1.39M |
| 2024-11-21 | 43.80 | 43.69 | ↓$0.11 (-0.25%) | 43.41 | 44.08 | 1.79M |
| 2024-11-20 | 43.12 | 43.92 | ↑$0.80 (1.86%) | 43.08 | 44.05 | 1.56M |
| 2024-11-19 | 42.91 | 43.43 | ↑$0.52 (1.21%) | 42.68 | 43.47 | 1.21M |
| 2024-11-18 | 41.91 | 42.89 | ↑$0.98 (2.34%) | 41.91 | 43.04 | 0.99M |
| 2024-11-15 | 41.76 | 42.20 | ↑$0.44 (1.05%) | 41.76 | 42.43 | 838.58K |
| 2024-11-14 | 42.20 | 41.83 | ↓$0.37 (-0.88%) | 41.72 | 42.41 | 1.16M |
| 2024-11-13 | 42.87 | 42.36 | ↓$0.51 (-1.19%) | 42.22 | 42.97 | 1.24M |
| 2024-11-12 | 42.70 | 42.58 | ↓$0.12 (-0.28%) | 42.52 | 42.97 | 1.03M |
| 2024-11-11 | 42.80 | 42.94 | ↑$0.14 (0.33%) | 42.73 | 43.33 | 1.38M |
| 2024-11-08 | 41.75 | 42.86 | ↑$1.11 (2.66%) | 41.67 | 42.98 | 1.18M |
| 2024-11-07 | 41.66 | 41.51 | ↓$0.15 (-0.36%) | 41.34 | 41.90 | 1.71M |
| 2024-11-06 | 42.44 | 41.46 | ↓$0.98 (-2.31%) | 41.09 | 42.85 | 2.97M |
| 2024-11-05 | 43.03 | 42.83 | ↓$0.20 (-0.46%) | 42.45 | 43.03 | 1.76M |
| 2024-11-04 | 43.24 | 43.33 | ↑$0.09 (0.21%) | 43.09 | 43.78 | 2.21M |
| 2024-11-01 | 43.73 | 43.40 | ↓$0.33 (-0.75%) | 43.30 | 44.23 | 1.53M |
| 2024-10-31 | 45.69 | 43.44 | ↓$2.25 (-4.92%) | 43.39 | 45.69 | 2.78M |
| 2024-10-30 | 46.25 | 45.98 | ↓$0.27 (-0.58%) | 45.92 | 46.54 | 1.39M |
| 2024-10-29 | 46.46 | 46.15 | ↓$0.31 (-0.67%) | 46.03 | 46.58 | 1.01M |
| 2024-10-28 | 46.63 | 46.60 | ↓$0.03 (-0.06%) | 46.49 | 47.15 | 882.14K |
| 2024-10-25 | 47.70 | 46.58 | ↓$1.12 (-2.35%) | 46.45 | 47.76 | 800K |
| 2024-10-24 | 48.18 | 47.63 | ↓$0.55 (-1.14%) | 47.61 | 48.60 | 1.06M |
Create an account or log in to view more rows.
$NNN This is how I feel everyday holding this gem.
$NNN LFGGGGGG
$NNN we’re fucked tomorrow boys
$NNN is the dump over
$NNN I like green candles on my birthday cake
$NNN how long until we take off?
$NNN Buy Buy Buy
$NNN bull trap confirmed
$NNN wtf is that dump
$NNN Who else bought the dip on Friday?