NetSTREIT Corp. Common Stockのデータ

NetSTREIT Corp. Common Stockの基本情報

名前 NetSTREIT Corp. Common Stock
ティッカー NTST
国 United States
上場年 2020.0
セクター Consumer Services

NetSTREIT Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.46 17.76 18.0 18.12 309000.0 18.12
2021-02-12 18.13 17.7 17.7 18.02 180400.0 18.02
2021-02-11 18.33 17.59 18.0 17.7 178600.0 17.7
2021-02-10 18.56 18.0 18.2 18.11 118100.0 18.11
2021-02-09 18.09 17.62 17.77 18.03 211700.0 18.03
2021-02-08 18.07 17.41 18.0 17.41 131300.0 17.41
2021-02-05 17.95 17.4 17.58 17.92 105100.0 17.92
2021-02-04 17.77 17.47 17.7 17.73 170700.0 17.73
2021-02-03 17.69 16.95 17.58 17.66 136600.0 17.66
2021-02-02 17.77 17.33 17.4 17.61 120700.0 17.61
2021-02-01 17.49 17.03 17.25 17.34 214600.0 17.34
2021-01-29 17.23 16.75 16.91 17.23 182700.0 17.23
2021-01-28 17.21 16.82 17.05 17.02 189900.0 17.02
2021-01-27 17.35 16.63 17.24 17.11 242300.0 17.11
2021-01-26 17.93 17.45 17.74 17.54 117100.0 17.54
2021-01-25 18.31 17.56 17.68 17.85 107100.0 17.85
2021-01-22 17.79 17.48 17.51 17.77 118800.0 17.77
2021-01-21 17.87 17.45 17.78 17.65 75000.0 17.65
2021-01-20 17.95 17.01 17.08 17.88 180800.0 17.88
2021-01-19 17.46 16.65 17.46 17.08 260400.0 17.08
2021-01-15 17.37 16.65 16.75 17.3 233100.0 17.3
2021-01-14 17.09 16.72 17.03 16.78 110300.0 16.78
2021-01-13 17.26 16.89 16.97 17.04 105000.0 17.04
2021-01-12 17.49 16.75 17.49 16.9 358100.0 16.9
2021-01-11 18.05 17.25 17.93 17.28 163900.0 17.28
2021-01-08 18.02 17.71 17.99 17.9 92100.0 17.9
2021-01-07 18.48 17.84 18.48 17.9 95800.0 17.9
2021-01-06 18.62 17.96 18.44 18.03 208200.0 18.03
2021-01-05 18.99 18.35 18.92 18.4 154900.0 18.4
2021-01-04 19.62 18.63 19.62 18.75 195300.0 18.75
2020-12-31 19.54 18.89 19.5 19.49 108200.0 19.49
2020-12-30 19.5 19.09 19.19 19.5 241800.0 19.5
2020-12-29 19.32 18.77 19.11 19.3 181800.0 19.3
2020-12-28 19.11 18.54 18.6 18.99 158700.0 18.99
2020-12-24 18.65 18.17 18.47 18.58 90000.0 18.58
2020-12-23 19.0 18.25 18.69 18.48 252500.0 18.48
2020-12-22 18.75 17.87 18.18 18.7 322500.0 18.7
2020-12-21 18.57 17.76 18.3 18.28 373900.0 18.28
2020-12-18 19.28 18.38 18.96 18.58 935100.0 18.58
2020-12-17 18.84 18.41 18.67 18.8 289200.0 18.8
2020-12-16 19.06 18.4 18.75 18.65 293900.0 18.65
2020-12-15 18.72 18.14 18.22 18.71 148700.0 18.71
2020-12-14 18.63 18.07 18.07 18.23 162100.0 18.23
2020-12-11 18.38 17.61 18.29 18.07 207600.0 18.07
2020-12-10 18.6 17.95 18.27 18.48 187000.0 18.48
2020-12-09 19.14 18.23 18.93 18.38 241100.0 18.38
2020-12-08 19.17 18.54 18.9 18.95 226300.0 18.95
2020-12-07 19.13 18.65 18.72 18.95 202500.0 18.95
2020-12-04 19.06 18.38 18.73 18.58 174800.0 18.58
2020-12-03 18.94 18.4 18.79 18.7 137700.0 18.7
2020-12-02 18.94 18.18 18.85 18.68 152400.0 18.68
2020-12-01 19.15 18.56 19.0 18.73 161700.0 18.73
2020-11-30 19.11 18.23 18.77 18.97 191200.0 18.97
2020-11-27 19.2 18.41 19.15 19.16 129700.0 18.96
2020-11-25 19.25 18.82 19.0 19.25 139600.0 19.05
2020-11-24 19.32 18.73 18.73 19.2 324900.0 19.0
2020-11-23 18.69 17.95 18.0 18.69 501500.0 18.49
2020-11-20 17.97 17.24 17.25 17.97 309500.0 17.78
2020-11-19 17.66 17.22 17.51 17.4 200600.0 17.22
2020-11-18 18.51 17.58 18.5 17.66 270000.0 17.48
2020-11-17 18.95 18.0 18.9 18.31 177200.0 18.12
2020-11-16 19.18 17.89 18.4 18.87 459500.0 18.67
2020-11-13 18.38 17.6 18.09 18.3 183300.0 18.11
2020-11-12 18.5 17.7 18.37 17.86 237800.0 17.67
2020-11-11 18.97 17.96 18.97 18.51 176100.0 18.32
2020-11-10 18.94 18.22 18.56 18.74 114300.0 18.54
2020-11-09 19.64 18.22 18.69 18.3 282700.0 18.11
2020-11-06 18.15 17.37 17.82 18.14 134600.0 17.95
2020-11-05 18.09 17.5 17.76 17.94 148200.0 17.75
2020-11-04 18.43 17.75 17.92 17.85 66600.0 17.66
2020-11-03 18.2 17.66 18.2 18.11 133700.0 17.92
2020-11-02 18.14 17.45 17.85 17.98 218100.0 17.79
2020-10-30 17.76 17.19 17.39 17.54 176400.0 17.36
2020-10-29 17.71 16.93 16.98 17.64 136000.0 17.46
2020-10-28 17.59 17.05 17.3 17.28 111100.0 17.1
2020-10-27 18.19 17.59 18.12 17.64 105700.0 17.46
2020-10-26 18.1 17.5 18.1 18.04 110500.0 17.85
2020-10-23 18.34 17.92 17.92 18.08 62500.0 17.89
2020-10-22 18.0 17.37 17.37 17.85 90500.0 17.66
2020-10-21 18.09 17.45 17.95 17.53 269200.0 17.35
2020-10-20 17.89 17.41 17.71 17.76 141300.0 17.57
2020-10-19 18.45 17.51 18.35 17.52 200700.0 17.34
2020-10-16 18.31 17.78 17.98 18.05 170800.0 17.86
2020-10-15 17.94 17.5 17.5 17.82 222300.0 17.63
2020-10-14 19.2 17.84 18.59 17.86 126900.0 17.67
2020-10-13 19.5 18.22 19.21 18.76 202400.0 18.56
2020-10-12 19.64 19.23 19.51 19.5 110700.0 19.3
2020-10-09 19.8 19.31 19.5 19.51 94600.0 19.31
2020-10-08 19.82 19.2 19.39 19.49 91800.0 19.29
2020-10-07 19.45 18.26 19.34 19.29 223400.0 19.09
2020-10-06 19.42 18.85 19.0 19.04 114500.0 18.84
2020-10-05 19.46 18.6 19.24 19.06 135600.0 18.86
2020-10-02 19.25 18.6 18.6 19.13 210000.0 18.93
2020-10-01 18.87 17.79 18.0 18.83 300800.0 18.63
2020-09-30 18.37 17.62 18.02 18.26 152300.0 18.07
2020-09-29 18.32 17.56 18.17 18.18 135500.0 17.99
2020-09-28 18.33 17.28 17.4 18.27 240500.0 18.08
2020-09-25 17.92 17.21 17.25 17.54 140300.0 17.36
2020-09-24 17.65 16.9 17.04 17.35 115100.0 17.17
2020-09-23 17.35 16.92 17.32 17.12 192700.0 16.94
2020-09-22 17.67 17.15 17.15 17.49 201300.0 17.31
2020-09-21 17.51 16.77 17.49 17.25 465700.0 17.07
2020-09-18 18.44 17.25 18.44 17.61 2063900.0 17.43
2020-09-17 18.35 18.01 18.01 18.16 243200.0 17.97
2020-09-16 18.51 18.04 18.08 18.31 233800.0 18.12
2020-09-15 18.41 18.0 18.01 18.3 277100.0 18.11
2020-09-14 18.44 17.93 18.04 18.05 299400.0 17.86
2020-09-11 18.28 17.95 18.19 18.05 351900.0 17.76
2020-09-10 18.49 17.8 18.13 17.94 240200.0 17.65
2020-09-09 18.6 18.12 18.45 18.26 358600.0 17.97
2020-09-08 18.57 18.15 18.3 18.45 439000.0 18.16
2020-09-04 18.41 18.04 18.1 18.37 177000.0 18.08
2020-09-03 18.49 18.05 18.14 18.36 417300.0 18.07
2020-09-02 18.38 18.01 18.18 18.31 228600.0 18.02
2020-09-01 18.44 18.0 18.0 18.3 196100.0 18.01
2020-08-31 18.49 17.94 18.11 18.34 263600.0 18.05
2020-08-28 18.4 18.15 18.22 18.33 202200.0 18.04
2020-08-27 18.54 18.0 18.0 18.27 241500.0 17.98
2020-08-26 18.29 18.14 18.16 18.19 70400.0 17.9
2020-08-25 18.54 17.95 18.01 18.36 294800.0 18.07
2020-08-24 18.14 17.85 18.0 18.09 264100.0 17.8
2020-08-21 18.25 17.9 18.03 18.06 256100.0 17.77
2020-08-20 18.2 17.98 18.0 18.06 332200.0 17.77
2020-08-19 18.4 17.88 18.4 18.05 367100.0 17.76
2020-08-18 18.3 17.95 18.02 18.26 451900.0 17.97
2020-08-17 18.39 17.69 17.85 18.25 445200.0 17.96
2020-08-14 18.0 17.37 17.75 18.0 654500.0 17.71
2020-08-13 18.15 17.15 18.0 17.75 4357300.0 17.47