NETSTREIT Corp (NTST) Historical Stock Data
20.75 ↓0.02 (-0.10%)
As of May 25, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, NTST is down -0.43% a day on average. There have been 12 days where NETSTREIT Corp closed green and 18 days where NTST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 20.30 | 20.77 | ↑$0.47 (2.32%) | 19.96 | 20.86 | 425.43K |
| 2022-05-23 | 20.28 | 20.28 | ↑$0.00 (0.00%) | 19.92 | 20.41 | 330.53K |
| 2022-05-20 | 20.28 | 20.05 | ↓$0.23 (-1.13%) | 19.56 | 20.44 | 728.72K |
| 2022-05-19 | 20.35 | 20.10 | ↓$0.25 (-1.23%) | 19.87 | 20.56 | 588.96K |
| 2022-05-18 | 20.81 | 20.45 | ↓$0.36 (-1.73%) | 20.31 | 20.93 | 225.89K |
| 2022-05-17 | 20.98 | 21.20 | ↑$0.22 (1.05%) | 20.77 | 21.27 | 213K |
| 2022-05-16 | 20.56 | 20.73 | ↑$0.17 (0.83%) | 20.50 | 20.87 | 290.49K |
| 2022-05-13 | 20.23 | 20.80 | ↑$0.57 (2.82%) | 20.15 | 20.85 | 419.55K |
| 2022-05-12 | 19.87 | 20.02 | ↑$0.15 (0.75%) | 19.76 | 20.09 | 723.06K |
| 2022-05-11 | 20.02 | 19.94 | ↓$0.08 (-0.40%) | 19.64 | 20.28 | 419.50K |
| 2022-05-10 | 20.50 | 19.99 | ↓$0.51 (-2.49%) | 19.76 | 20.83 | 333.46K |
| 2022-05-09 | 20.75 | 20.30 | ↓$0.45 (-2.17%) | 20.22 | 20.77 | 296.28K |
| 2022-05-06 | 21.03 | 20.90 | ↓$0.13 (-0.62%) | 20.59 | 21.17 | 395.05K |
| 2022-05-05 | 21.53 | 21.19 | ↓$0.34 (-1.58%) | 20.90 | 21.67 | 294.31K |
| 2022-05-04 | 21.30 | 21.71 | ↑$0.41 (1.92%) | 21.12 | 21.81 | 373.92K |
| 2022-05-03 | 21.20 | 21.39 | ↑$0.19 (0.90%) | 20.69 | 21.66 | 293.86K |
| 2022-05-02 | 21.70 | 21.04 | ↓$0.66 (-3.04%) | 20.58 | 21.75 | 388.62K |
| 2022-04-29 | 22.53 | 21.62 | ↓$0.91 (-4.04%) | 21.55 | 23.05 | 338.64K |
| 2022-04-28 | 22.52 | 22.63 | ↑$0.11 (0.49%) | 22.10 | 22.78 | 399.49K |
| 2022-04-27 | 22.66 | 22.22 | ↓$0.44 (-1.94%) | 22.19 | 22.87 | 385.23K |
| 2022-04-26 | 23.21 | 22.71 | ↓$0.50 (-2.15%) | 22.61 | 23.25 | 242.76K |
| 2022-04-25 | 23.05 | 23.27 | ↑$0.22 (0.95%) | 22.65 | 23.35 | 310.68K |
| 2022-04-22 | 23.29 | 23.11 | ↓$0.18 (-0.77%) | 23.10 | 23.32 | 149.34K |
| 2022-04-21 | 23.64 | 23.29 | ↓$0.35 (-1.48%) | 23.26 | 23.72 | 352.55K |
| 2022-04-20 | 23.32 | 23.29 | ↓$0.03 (-0.13%) | 23.04 | 23.41 | 275.16K |
| 2022-04-19 | 22.89 | 23.21 | ↑$0.32 (1.40%) | 22.84 | 23.35 | 192.67K |
| 2022-04-18 | 23.18 | 22.90 | ↓$0.28 (-1.21%) | 22.80 | 23.38 | 229.21K |
| 2022-04-14 | 23.42 | 23.15 | ↓$0.27 (-1.15%) | 23.06 | 23.50 | 176.18K |
| 2022-04-13 | 23.00 | 23.36 | ↑$0.36 (1.57%) | 22.69 | 23.40 | 314.06K |
| 2022-04-12 | 23.17 | 23.00 | ↓$0.17 (-0.73%) | 22.67 | 23.40 | 591.22K |
Create an account or log in to view more rows.
$NTST we always finish green after a red week. Less go!
$NTST looking ready to breakout soon.
$NTST is being added
$NTST fake wall lets break it
$NTST to the moon!!! lfG
$NTST what calls are you guys jacked to the tits on?
$NTST I blocked some bears and I liked it!
$NTST we need to get moving
$NTST Free money indeed??
$NTST Bears desperate as hell