U.S. markets open in 3 hours 45 minutes

NETSTREIT Corp. (NTST)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.24-0.66 (-3.91%)
Al cierre: 04:00PM EDT
16.44 +0.19 (+1.17%)
Fuera de horario: 04:08PM EDT
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 sept 202316.8316.8316.2416.2416.24488,900
20 sept 202317.0517.1316.8616.9016.90400,900
19 sept 202316.8716.9516.7916.9416.94580,100
18 sept 202317.0817.1716.8316.9016.90774,800
15 sept 202316.7717.3016.6217.1117.113,687,500
14 sept 202316.9117.0116.8016.8316.838,287,000
13 sept 202317.0417.0716.7416.7516.75435,600
12 sept 202317.0117.0416.9217.0017.00315,700
11 sept 202316.9617.0016.8116.8916.89325,000
08 sept 202317.0317.1116.9216.9416.94277,000
07 sept 202316.8117.1216.8116.9816.98445,900
06 sept 202316.8917.0516.7416.8216.82532,100
05 sept 202316.9917.0416.7416.8016.80564,600
01 sept 202316.9617.1416.9317.0317.03667,200
31 ago 202316.8617.0816.8616.9316.93708,900
31 ago 20230.205 Dividendo
30 ago 202317.1217.1917.0217.1016.90614,600
29 ago 202317.0617.2116.9817.0616.86721,400
28 ago 202317.1217.3217.0817.1216.91272,100
25 ago 202317.1817.2517.0217.0416.84517,300
24 ago 202317.1617.4217.1417.1516.94297,500
23 ago 202317.2217.3117.0417.2417.03275,900
22 ago 202317.2117.2116.9617.0816.88382,000
21 ago 202317.1717.3517.0317.1816.97930,700
18 ago 202316.7417.2316.7417.2016.99490,500
17 ago 202317.1017.2116.8816.8916.69376,800
16 ago 202317.4217.4317.0617.0616.86464,500
15 ago 202317.7017.7817.3117.3517.14859,000
14 ago 202318.0918.0917.6217.7117.50376,100
11 ago 202317.6917.9817.6917.9217.71762,300
10 ago 202317.7917.9917.7517.8217.61546,700
09 ago 202317.4817.8317.3917.7817.57459,300
08 ago 202317.6017.6817.2917.5617.35299,700
07 ago 202317.3517.8817.3517.7917.58581,500
04 ago 202317.3817.6217.2617.3217.11606,500
03 ago 202317.3617.4517.1517.2817.07502,200
02 ago 202317.6217.7317.4317.5217.31306,400
01 ago 202317.8917.9217.6617.7417.53335,900
31 jul 202317.9117.9417.7217.8917.68626,900
28 jul 202318.1818.2417.5717.7617.55444,500
27 jul 202318.6218.9017.9518.0717.85957,900
26 jul 202318.1818.6318.1318.5918.37532,800
25 jul 202318.4018.5018.2118.2718.05323,900
24 jul 202318.2618.5318.2018.5018.28579,000
21 jul 202318.2318.3218.1018.2017.98331,700
20 jul 202317.7418.2117.5718.1517.93685,800
19 jul 202317.4417.7317.4117.6917.48581,400
18 jul 202317.5317.6317.3117.3617.15265,400
17 jul 202317.4017.6717.3517.5917.38556,200
14 jul 202317.4617.5717.3217.5217.31436,500
13 jul 202317.6117.6217.4317.5617.35371,700
12 jul 202317.8017.9017.4717.5217.31666,900
11 jul 202317.2617.6717.1417.6317.42617,600
10 jul 202317.3417.4317.1317.1916.98548,300
07 jul 202317.3317.6417.2517.3717.16594,400
06 jul 202317.5917.6017.1017.4517.24981,900
05 jul 202317.9318.1017.8017.9517.731,012,300
03 jul 202317.8618.0317.7817.9317.72479,900
30 jun 202318.0918.1917.5717.8717.66863,800
29 jun 202317.1618.0017.0717.9617.741,741,200
28 jun 202317.5517.5517.1417.1916.981,190,800
27 jun 202317.3717.6217.2717.5317.32819,900
26 jun 202317.1717.4417.0917.3717.161,071,500
23 jun 202317.5517.6617.2617.2617.052,242,200
22 jun 202318.0118.0117.5717.7517.54464,500
21 jun 202318.3918.3917.7517.9617.74565,900
20 jun 202318.4318.4818.2618.3818.16850,100
16 jun 202318.4318.6518.2918.5218.301,442,700
15 jun 202318.3118.3618.1918.3218.10470,100
14 jun 202318.9318.9318.1918.3018.081,564,500
13 jun 202318.2918.6118.2318.3518.13503,000
12 jun 202318.5518.5618.2318.3518.13339,000
09 jun 202318.4018.5218.3418.4918.27260,600
08 jun 202318.5218.5318.3518.4418.22398,300
07 jun 202318.5818.6718.4218.5318.31434,200
06 jun 202318.0318.4817.9418.4618.24677,400
05 jun 202317.8018.0917.7718.0717.85407,800
02 jun 202317.5017.8317.5017.8017.59765,500
01 jun 202317.4417.5617.1917.4217.21636,200
31 may 202317.3517.5417.3417.4517.241,195,400
31 may 20230.2 Dividendo
30 may 202317.7617.8617.5417.5517.14659,100
26 may 202317.5317.7017.4417.6417.23560,600
25 may 202317.8618.0017.4917.5617.15476,800
24 may 202318.0218.0617.8917.9217.50762,100
23 may 202318.1818.4118.0118.0217.60418,400
22 may 202318.1518.3318.0918.1217.70564,000
19 may 202318.2318.3417.8318.1317.71532,300
18 may 202317.8418.1517.7918.1017.681,807,200
17 may 202317.8117.9717.5817.9617.54721,700
16 may 202318.0418.0617.7217.7417.33358,800
15 may 202318.1118.1917.9918.1117.69323,500
12 may 202318.0118.0817.8618.0417.62301,500
11 may 202317.9918.0717.7718.0317.61355,300
10 may 202318.1718.2717.9018.1417.72321,800
09 may 202317.9618.0517.8317.9517.53329,100
08 may 202317.9718.1517.9318.0117.59321,200
05 may 202317.8818.0517.6718.0317.61726,400
04 may 202317.6617.8217.5217.7817.37288,500
03 may 202317.7318.0317.6017.7517.34646,900
*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...