National Retail Properties Inc (NNN) Historical Stock Data
41.14 ↑0.18 (0.44%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NNN is down -0.07% a day on average. There have been 14 days where National Retail Properties Inc closed green and 16 days where NNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 40.67 | 41.14 | ↑$0.47 (1.16%) | 40.58 | 41.17 | 870.93K |
| 2024-04-23 | 40.56 | 40.96 | ↑$0.40 (0.99%) | 40.47 | 41.10 | 1.60M |
| 2024-04-22 | 40.15 | 40.61 | ↑$0.46 (1.15%) | 39.88 | 40.69 | 0.92M |
| 2024-04-19 | 39.85 | 40.00 | ↑$0.15 (0.38%) | 39.77 | 40.25 | 1.07M |
| 2024-04-18 | 39.78 | 39.77 | ↓$0.01 (-0.03%) | 39.61 | 40.12 | 1.13M |
| 2024-04-17 | 39.57 | 39.67 | ↑$0.10 (0.25%) | 39.41 | 39.89 | 852.07K |
| 2024-04-16 | 39.86 | 39.37 | ↓$0.49 (-1.23%) | 39.35 | 39.88 | 0.92M |
| 2024-04-15 | 40.99 | 40.02 | ↓$0.97 (-2.37%) | 39.86 | 40.99 | 808.10K |
| 2024-04-12 | 40.96 | 40.81 | ↓$0.15 (-0.37%) | 40.71 | 41.09 | 765.52K |
| 2024-04-11 | 40.87 | 41.00 | ↑$0.13 (0.32%) | 40.59 | 41.30 | 0.92M |
| 2024-04-10 | 41.37 | 40.62 | ↓$0.75 (-1.81%) | 40.34 | 41.37 | 1M |
| 2024-04-09 | 42.13 | 42.65 | ↑$0.52 (1.23%) | 42.05 | 42.67 | 618.39K |
| 2024-04-08 | 41.62 | 42.02 | ↑$0.40 (0.96%) | 41.54 | 42.09 | 592.31K |
| 2024-04-05 | 41.24 | 41.51 | ↑$0.27 (0.65%) | 41.02 | 41.64 | 679.81K |
| 2024-04-04 | 41.56 | 41.48 | ↓$0.08 (-0.19%) | 41.32 | 42.06 | 1.01M |
| 2024-04-03 | 41.40 | 41.29 | ↓$0.11 (-0.27%) | 41.10 | 41.44 | 1.04M |
| 2024-04-02 | 42.08 | 41.51 | ↓$0.57 (-1.35%) | 41.36 | 42.08 | 1.54M |
| 2024-04-01 | 42.69 | 42.28 | ↓$0.41 (-0.96%) | 42.07 | 42.69 | 0.94M |
| 2024-03-28 | 42.76 | 42.74 | ↓$0.02 (-0.05%) | 42.61 | 42.95 | 1.08M |
| 2024-03-27 | 42.22 | 42.60 | ↑$0.38 (0.90%) | 42.16 | 42.61 | 1.23M |
| 2024-03-26 | 42.11 | 41.96 | ↓$0.15 (-0.36%) | 41.92 | 42.20 | 880.43K |
| 2024-03-25 | 42.75 | 42.03 | ↓$0.72 (-1.68%) | 41.94 | 42.82 | 1.22M |
| 2024-03-22 | 42.86 | 42.49 | ↓$0.37 (-0.86%) | 42.30 | 42.91 | 1.29M |
| 2024-03-21 | 42.17 | 42.66 | ↑$0.49 (1.16%) | 42.16 | 42.68 | 1.37M |
| 2024-03-20 | 41.73 | 42.09 | ↑$0.36 (0.86%) | 41.62 | 42.38 | 1.13M |
| 2024-03-19 | 41.48 | 41.82 | ↑$0.34 (0.82%) | 41.27 | 41.85 | 1.22M |
| 2024-03-18 | 41.40 | 41.36 | ↓$0.04 (-0.10%) | 41.32 | 41.84 | 1.16M |
| 2024-03-15 | 40.64 | 41.46 | ↑$0.82 (2.02%) | 40.61 | 41.60 | 2.32M |
| 2024-03-14 | 41.68 | 41.07 | ↓$0.61 (-1.46%) | 40.81 | 41.73 | 1.24M |
| 2024-03-13 | 42.50 | 41.72 | ↓$0.78 (-1.84%) | 41.67 | 42.79 | 1.48M |
Create an account or log in to view more rows.
$NNN wtf is that dump
$NNN Who else bought the dip on Friday?
$NNN now is the time to slap that ask!!!
$NNN wtf is that dump
$NNN yes
keep going down
let's go
stop stalling
$NNN come back next earning
$NNN watch for another rejection up here
$NNN Dip buyers are going to get wrecked
$NNN bull here. But I’m worried for tomorrow
$NNN let’s go!! Squeeze time