Netstreit Corp (NTST) Historical Stock Data
17.46 ↑0.14 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTST is down -0.20% a day on average. There have been 11 days where Netstreit Corp closed green and 19 days where NTST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 17.31 | 17.46 | ↑$0.15 (0.87%) | 17.21 | 17.46 | 3.57M |
| 2025-12-18 | 17.56 | 17.32 | ↓$0.24 (-1.37%) | 17.12 | 17.59 | 1.42M |
| 2025-12-17 | 17.03 | 17.54 | ↑$0.51 (2.99%) | 17.02 | 17.63 | 1.82M |
| 2025-12-16 | 17.57 | 17.22 | ↓$0.35 (-1.99%) | 17.21 | 17.71 | 1.31M |
| 2025-12-15 | 17.76 | 17.49 | ↓$0.27 (-1.52%) | 17.37 | 17.76 | 1.22M |
| 2025-12-12 | 17.67 | 17.64 | ↓$0.03 (-0.17%) | 17.48 | 17.85 | 1.12M |
| 2025-12-11 | 17.76 | 17.67 | ↓$0.09 (-0.51%) | 17.58 | 17.83 | 729.43K |
| 2025-12-10 | 17.64 | 17.69 | ↑$0.05 (0.28%) | 17.58 | 17.80 | 1.22M |
| 2025-12-09 | 17.51 | 17.63 | ↑$0.12 (0.69%) | 17.44 | 17.69 | 851.05K |
| 2025-12-08 | 17.37 | 17.36 | ↓$0.01 (-0.06%) | 17.25 | 17.53 | 0.96M |
| 2025-12-05 | 17.50 | 17.46 | ↓$0.04 (-0.23%) | 17.34 | 17.57 | 0.98M |
| 2025-12-04 | 17.47 | 17.57 | ↑$0.10 (0.57%) | 17.47 | 17.77 | 1.70M |
| 2025-12-03 | 17.70 | 17.60 | ↓$0.10 (-0.56%) | 17.49 | 17.79 | 1.43M |
| 2025-12-02 | 18.03 | 17.64 | ↓$0.39 (-2.16%) | 17.59 | 18.08 | 1.20M |
| 2025-12-01 | 17.95 | 17.91 | ↓$0.04 (-0.22%) | 17.85 | 18.04 | 877.11K |
| 2025-11-28 | 18.30 | 18.33 | ↑$0.03 (0.16%) | 18.21 | 18.36 | 411.11K |
| 2025-11-26 | 18.11 | 18.24 | ↑$0.13 (0.72%) | 18.10 | 18.32 | 697.22K |
| 2025-11-25 | 18.22 | 18.17 | ↓$0.05 (-0.27%) | 18.11 | 18.34 | 1.30M |
| 2025-11-24 | 18.21 | 18.14 | ↓$0.07 (-0.38%) | 18.04 | 18.24 | 1.09M |
| 2025-11-21 | 17.95 | 18.21 | ↑$0.26 (1.45%) | 17.87 | 18.26 | 830.47K |
| 2025-11-20 | 18.20 | 17.86 | ↓$0.34 (-1.87%) | 17.82 | 18.32 | 1.14M |
| 2025-11-19 | 18.35 | 18.16 | ↓$0.19 (-1.04%) | 18.00 | 18.45 | 1.49M |
| 2025-11-18 | 18.43 | 18.37 | ↓$0.06 (-0.33%) | 18.25 | 18.69 | 0.95M |
| 2025-11-17 | 18.48 | 18.25 | ↓$0.23 (-1.24%) | 18.21 | 18.48 | 795.61K |
| 2025-11-14 | 18.17 | 18.31 | ↑$0.14 (0.77%) | 17.90 | 18.38 | 1.29M |
| 2025-11-13 | 18.14 | 18.07 | ↓$0.07 (-0.39%) | 18.06 | 18.26 | 863.22K |
| 2025-11-12 | 18.36 | 18.22 | ↓$0.14 (-0.76%) | 18.13 | 18.41 | 0.95M |
| 2025-11-11 | 18.26 | 18.43 | ↑$0.17 (0.93%) | 18.18 | 18.50 | 798.43K |
| 2025-11-10 | 18.39 | 18.17 | ↓$0.22 (-1.20%) | 18.13 | 18.40 | 870.83K |
| 2025-11-07 | 18.22 | 18.36 | ↑$0.14 (0.77%) | 18.09 | 18.50 | 0.97M |
Create an account or log in to view more rows.
$NTST so tired of this pos let's fly already
$NTST going green
$NTST Burn burn burn
$NTST we going up from here
$NTST buy more doomers!!!
$NTST oversold
$NTST Powell save me
$NTST we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$NTST PT?
$NTST just hold no panic