U.S. markets open in 9 hours 1 minute

NETSTREIT Corp. (NTST)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.64-0.40 (-2.35%)
Al cierre: 04:00PM EDT
16.64 0.00 (0.00%)
Fuera de horario: 05:05PM EDT
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 abr 202417.0417.0716.5916.6416.641,401,200
12 abr 202417.1017.1716.9917.0417.04842,700
11 abr 202417.2117.2617.0117.1017.101,182,500
10 abr 202418.0018.0017.0917.1817.18880,600
09 abr 202417.9818.0717.9018.0018.002,234,600
08 abr 202417.6317.9217.6317.9017.90418,600
05 abr 202417.5317.7017.4217.6217.62499,700
04 abr 202417.7917.8517.5317.5617.56591,000
03 abr 202417.4617.7417.4517.6517.65866,900
02 abr 202418.0918.3017.5117.5617.561,326,300
01 abr 202418.4018.9718.1718.2518.251,568,800
28 mar 202418.0818.3918.0818.3718.371,557,400
27 mar 202417.6718.1017.6118.0918.091,170,700
26 mar 202417.4517.6017.3417.5017.501,677,500
25 mar 202417.2717.4417.2717.3517.35469,100
22 mar 202417.7217.7717.1417.1917.19533,400
21 mar 202417.3817.6517.3817.6017.60826,300
20 mar 202417.1217.4417.1217.3317.33715,300
19 mar 202417.1417.3317.0517.2517.25876,900
18 mar 202417.0317.1716.9717.1517.15641,400
15 mar 202416.7417.1216.7417.1017.101,086,400
14 mar 202417.0317.0316.7016.8916.891,101,100
14 mar 20240.205 Dividendo
13 mar 202417.4117.5617.1617.3017.091,362,200
12 mar 202417.5317.5917.2117.3917.18563,300
11 mar 202417.4117.6617.3317.5217.31657,900
08 mar 202417.4817.6817.3817.4017.19851,700
07 mar 202417.4317.4317.1117.3117.10684,400
06 mar 202417.5317.5317.1717.2117.01655,700
05 mar 202417.2417.5717.1717.3017.091,939,900
04 mar 202417.0117.3716.7317.3017.091,912,000
01 mar 202416.8217.0716.6217.0716.871,196,800
29 feb 202416.9016.9616.5716.8116.611,870,100
28 feb 202416.6516.9316.5116.7416.541,395,200
27 feb 202416.9917.1416.7216.7616.561,456,400
26 feb 202417.1517.3716.9316.9416.74758,700
23 feb 202417.0517.5016.9417.2717.071,261,800
22 feb 202417.0617.1716.8917.0416.841,014,300
21 feb 202417.0717.2617.0217.1216.92740,400
20 feb 202417.2417.4616.9917.1416.941,054,000
16 feb 202417.4417.5117.2717.3317.121,611,100
15 feb 202417.0317.7217.0217.5817.372,367,600
14 feb 202416.9517.0016.6616.7816.582,360,100
13 feb 202417.0117.0416.5716.9216.721,700,900
12 feb 202417.9118.0017.2617.3317.122,106,900
09 feb 202417.8517.8917.6717.8817.67579,500
08 feb 202417.7918.0117.6717.8517.64971,900
07 feb 202417.9517.9817.7517.8117.60793,400
06 feb 202417.8618.0917.8217.9517.741,154,200
05 feb 202417.9018.0017.6517.8417.63648,500
02 feb 202418.3518.3518.0818.1717.95896,000
01 feb 202418.3418.6418.1718.6018.381,302,300
31 ene 202418.2718.4517.9318.1717.95969,100
30 ene 202418.2518.2917.9718.2418.02867,000
29 ene 202418.2818.3217.9618.2318.01901,300
26 ene 202418.5118.5418.2518.2818.06975,400
25 ene 202418.3818.5018.1018.4118.19441,600
24 ene 202418.6718.6717.9818.0917.88711,300
23 ene 202418.6318.6518.3018.4718.25789,700
22 ene 202418.6118.7718.2918.5118.29572,100
19 ene 202418.2818.4818.0418.4818.263,512,600
18 ene 202418.4418.4417.9818.1317.92890,800
17 ene 202418.2918.6218.1918.3718.151,032,100
16 ene 202418.5918.6918.5118.5818.36718,100
12 ene 202418.7518.7518.3518.5918.37609,100
11 ene 202418.5818.5918.2618.5618.341,533,200
10 ene 202418.4018.7318.4018.6218.404,932,600
09 ene 202418.0318.5018.0218.4618.24540,000
08 ene 202417.9118.3117.7718.2918.071,006,500
05 ene 202417.9118.2217.7517.8317.621,098,500
04 ene 202418.2418.2418.0118.1117.90486,600
03 ene 202418.2118.2117.9518.1217.911,075,900
02 ene 202418.0218.3417.8618.2918.07784,200
29 dic 202318.0018.0117.8117.8517.64451,300
28 dic 202317.8518.0317.8518.0217.81312,800
27 dic 202317.8317.9917.8317.9317.72294,500
26 dic 202317.6717.9117.5917.8917.68374,500
22 dic 202317.6617.7817.5717.6217.41926,400
21 dic 202317.3817.6217.3217.5517.341,047,800
20 dic 202317.3117.5717.2317.3017.091,351,200
19 dic 202317.0817.3017.0517.2417.04814,400
18 dic 202317.2017.2016.9817.0116.81756,500
15 dic 202317.4517.5017.0617.1816.981,640,600
14 dic 202317.5017.5517.1617.5017.291,435,500
13 dic 202316.3417.1616.3317.0816.881,232,600
12 dic 202316.6416.6416.4216.5116.31876,700
11 dic 202316.8416.8616.6116.6716.471,016,600
08 dic 202316.8416.8916.6116.6216.42446,300
07 dic 202316.7317.1816.7316.9216.721,203,400
06 dic 202316.8817.1816.7416.7716.571,101,200
05 dic 202316.5716.7816.4316.7316.53945,000
04 dic 202316.0416.7116.0016.6316.431,102,100
01 dic 202315.3416.1115.2816.0815.891,132,900
30 nov 202315.1315.4515.0215.3815.201,469,100
30 nov 20230.205 Dividendo
29 nov 202315.6715.8115.3415.3414.96576,600
28 nov 202315.4515.6115.3215.5315.14367,400
27 nov 202315.6115.6715.4415.5115.12619,600
24 nov 202315.4415.6215.4015.5815.19307,200
22 nov 202315.7815.8115.3915.4615.07677,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...