U.S. markets closed

NETSTREIT Corp. (NTST)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.87+0.09 (+0.54%)
Al cierre: 04:00PM EDT
16.87 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202416.8416.9316.7316.8716.87708,000
05 sept 202417.0217.1116.7716.7816.78702,200
04 sept 202416.8617.1816.8616.9216.92526,500
03 sept 202416.4816.8816.3316.7816.781,041,100
03 sept 20240.21 Dividendo
30 ago 202416.8316.8516.5116.6916.48726,100
29 ago 202416.8416.8516.4816.7416.531,223,200
28 ago 202416.9717.0516.6516.8316.62546,700
27 ago 202417.1317.3217.0317.0416.83616,200
26 ago 202416.9917.2616.9217.1516.93834,400
23 ago 202416.6316.8916.5516.8516.641,190,900
22 ago 202416.8317.0116.4916.5816.37904,600
21 ago 202416.5916.8316.4616.8316.621,430,500
20 ago 202416.3816.4816.2716.3616.151,585,200
19 ago 202415.9516.3215.9516.3216.111,237,700
16 ago 202416.0316.1715.8916.0115.811,313,700
15 ago 202415.9616.1115.8916.0515.851,542,900
14 ago 202415.7015.8815.6415.7515.551,248,400
13 ago 202415.5915.7615.3215.6415.44810,400
12 ago 202415.5115.6015.2115.5315.33933,500
09 ago 202415.3915.4315.2715.3815.191,584,100
08 ago 202415.3915.5515.3015.3915.20751,600
07 ago 202415.6715.6715.3615.4115.221,324,800
06 ago 202415.4715.9015.3515.5315.331,927,200
05 ago 202415.6715.9315.4015.4615.273,191,500
02 ago 202416.0316.5116.0216.1815.981,796,900
01 ago 202416.5116.7616.0716.2316.031,578,600
31 jul 202416.8116.9116.4216.4716.261,034,700
30 jul 202416.9716.9716.4216.8716.661,585,500
29 jul 202416.9416.9416.7116.7516.54856,300
26 jul 202416.9116.9616.7516.8616.65744,800
25 jul 202416.9217.0116.6716.7216.51681,200
24 jul 202417.1517.2016.7416.8016.591,693,900
23 jul 202417.1917.3817.0417.1316.91907,000
22 jul 202417.2417.2417.0117.1916.97332,900
19 jul 202417.1717.2917.0917.1816.96340,400
18 jul 202417.1117.3217.0717.1816.96661,600
17 jul 202417.1617.5317.1017.2217.001,192,000
16 jul 202417.0717.2316.9517.2116.99682,000
15 jul 202416.7516.9316.5616.9316.72761,800
12 jul 202416.5617.0816.5616.7616.551,133,100
11 jul 202416.3416.5116.2616.4516.24849,400
10 jul 202415.8916.0715.6816.0115.81473,400
09 jul 202415.8015.9315.6015.8115.611,206,100
08 jul 202416.1916.2315.8215.8415.64789,700
05 jul 202416.1916.3516.0616.1115.91491,800
03 jul 202416.3216.4016.1816.2216.02225,600
02 jul 202416.2516.3216.1016.2716.07697,800
01 jul 202416.1516.2315.9016.1815.981,097,800
28 jun 202416.1116.1915.9116.1015.903,117,800
27 jun 202416.5516.5615.9416.1515.951,151,400
26 jun 202416.5116.6816.4516.4516.24789,500
25 jun 202416.9816.9816.6716.6916.48530,200
24 jun 202416.9717.2816.8816.9916.78519,200
21 jun 202416.9317.0116.8116.9016.691,201,700
20 jun 202417.0117.0816.8816.9016.69419,400
18 jun 202417.0517.2216.9817.0916.87836,000
17 jun 202417.0717.1016.8016.9916.78635,600
14 jun 202417.0117.1616.9617.1516.93573,800
13 jun 202416.9517.2016.9017.1316.91498,400
12 jun 202416.9617.2916.8316.9516.74691,800
11 jun 202416.6316.7516.5216.5216.31482,800
10 jun 202416.6516.8716.4716.7116.50452,500
07 jun 202417.0217.0816.7316.7416.53784,500
06 jun 202417.0317.3116.9617.2717.05393,300
05 jun 202417.2817.3117.0817.1316.91351,300
04 jun 202417.2017.4117.1117.2817.06599,800
03 jun 202417.1817.3417.0917.1616.94848,400
03 jun 20240.205 Dividendo
31 may 202417.2017.4717.1417.3516.93950,300
30 may 202416.9617.2116.9617.0916.68542,200
29 may 202416.6916.8816.6916.8416.43440,200
28 may 202417.3717.5316.8916.9016.49706,800
24 may 202417.4217.5217.1917.2416.82419,000
23 may 202417.7517.7517.3517.3816.96492,900
22 may 202417.8017.9117.6617.7517.32483,000
21 may 202417.7217.9917.7217.8617.43510,700
20 may 202417.8217.9917.8017.8517.42378,000
17 may 202417.9117.9517.7617.8517.42331,800
16 may 202417.8317.9717.8217.8617.43364,700
15 may 202418.1018.1017.8117.8617.43413,800
14 may 202417.8618.0117.7017.8317.40497,500
13 may 202417.8017.8517.5917.7217.29452,100
10 may 202417.5117.6917.4617.6617.23546,800
09 may 202417.3717.5517.3017.5117.09332,900
08 may 202417.3417.4917.2117.2416.82606,400
07 may 202417.6317.6517.4117.4717.05434,500
06 may 202417.5017.6117.2017.4717.05621,400
03 may 202417.2517.3917.0917.3616.94659,900
02 may 202417.1817.2417.0317.0916.68590,700
01 may 202416.8317.2516.7717.0016.59948,000
30 abr 202417.0317.2916.8316.8516.441,260,500
29 abr 202417.1117.3617.1117.2616.84790,000
26 abr 202417.0217.2616.9917.0016.591,445,800
25 abr 202417.0917.1216.8617.0216.61642,600
24 abr 202417.2817.2817.0417.1616.741,172,500
23 abr 202417.2417.5017.2417.3216.90659,400
22 abr 202417.0417.4116.9517.3316.91519,400
19 abr 202416.5417.0716.5417.0616.651,152,800
18 abr 202416.5516.6816.4716.5516.15664,900
*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...