National Storage Affiliates Trust (NSA) Historical Stock Data
39.16 ↑0.24 (0.62%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NSA is up 0.25% a day on average. There have been 18 days where National Storage Affiliates Trust closed green and 12 days where NSA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 39.14 | 39.16 | ↑$0.02 (0.05%) | 39.00 | 39.58 | 642.31K |
2024-03-27 | 37.52 | 38.92 | ↑$1.40 (3.73%) | 37.25 | 39.02 | 871.61K |
2024-03-26 | 37.25 | 37.12 | ↓$0.13 (-0.35%) | 37.09 | 37.51 | 750.71K |
2024-03-25 | 37.56 | 37.18 | ↓$0.38 (-1.01%) | 37.08 | 37.77 | 701.55K |
2024-03-22 | 37.69 | 37.48 | ↓$0.21 (-0.56%) | 37.24 | 38.00 | 865.09K |
2024-03-21 | 37.43 | 37.54 | ↑$0.11 (0.29%) | 37.33 | 37.81 | 767.36K |
2024-03-20 | 36.15 | 37.21 | ↑$1.06 (2.93%) | 36.02 | 37.47 | 1.05M |
2024-03-19 | 36.29 | 36.34 | ↑$0.05 (0.14%) | 36.26 | 36.98 | 0.92M |
2024-03-18 | 36.18 | 36.54 | ↑$0.36 (1.00%) | 36.13 | 36.86 | 0.91M |
2024-03-15 | 36.38 | 36.19 | ↓$0.19 (-0.52%) | 35.87 | 36.80 | 1.52M |
2024-03-14 | 37.52 | 36.71 | ↓$0.81 (-2.16%) | 36.38 | 37.83 | 782.99K |
2024-03-13 | 38.21 | 38.18 | ↓$0.03 (-0.08%) | 38.06 | 38.74 | 736.07K |
2024-03-12 | 37.99 | 38.33 | ↑$0.34 (0.89%) | 37.89 | 38.53 | 738.27K |
2024-03-11 | 38.07 | 38.20 | ↑$0.13 (0.34%) | 37.88 | 38.64 | 1.34M |
2024-03-08 | 37.54 | 38.15 | ↑$0.61 (1.62%) | 37.09 | 38.17 | 890.36K |
2024-03-07 | 36.85 | 37.25 | ↑$0.40 (1.09%) | 36.69 | 37.29 | 875.71K |
2024-03-06 | 36.79 | 36.83 | ↑$0.04 (0.11%) | 36.74 | 37.13 | 0.92M |
2024-03-05 | 36.57 | 36.64 | ↑$0.07 (0.19%) | 36.50 | 37.07 | 0.99M |
2024-03-04 | 36.50 | 36.68 | ↑$0.18 (0.49%) | 35.80 | 36.77 | 1.06M |
2024-03-01 | 35.59 | 36.50 | ↑$0.91 (2.56%) | 35.45 | 36.53 | 1.17M |
2024-02-29 | 36.80 | 35.81 | ↓$0.99 (-2.69%) | 34.50 | 36.80 | 2.41M |
2024-02-28 | 35.25 | 35.52 | ↑$0.27 (0.77%) | 34.94 | 35.84 | 1.56M |
2024-02-27 | 35.81 | 35.59 | ↓$0.22 (-0.61%) | 35.52 | 35.97 | 661.16K |
2024-02-26 | 35.60 | 35.55 | ↓$0.05 (-0.14%) | 35.53 | 36.04 | 714.04K |
2024-02-23 | 36.14 | 35.80 | ↓$0.34 (-0.94%) | 35.79 | 36.31 | 649.53K |
2024-02-22 | 36.71 | 36.20 | ↓$0.51 (-1.39%) | 36.17 | 36.88 | 733.79K |
2024-02-21 | 36.85 | 36.71 | ↓$0.14 (-0.38%) | 36.40 | 37.55 | 0.99M |
2024-02-20 | 36.37 | 36.49 | ↑$0.12 (0.33%) | 36.19 | 36.67 | 733.87K |
2024-02-16 | 36.51 | 36.71 | ↑$0.20 (0.55%) | 36.34 | 37.00 | 823.90K |
2024-02-15 | 36.52 | 36.98 | ↑$0.46 (1.26%) | 36.41 | 37.06 | 490.25K |
Create an account or log in to view more rows.
$NSA is the dump over
$NSA Holding Pattern
$NSA cup and handle forming
$NSA Pamp it higher...
$NSA Slapping that ask today
$NSA lets go <3
$NSA what calls are you guys jacked to the tits on?
$NSA wow! I sold too early
$NSA Mindset is key
$NSA We will not sell!