NETSTREIT Corp. (NTST)
NYSE: NTST
· Real-Time Price · USD
18.75
-0.12 (-0.64%)
At close: Aug 14, 2025, 3:59 PM
19.00
1.33%
After-hours: Aug 14, 2025, 06:40 PM EDT
NTST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.74 | 18.92 | 18.62 | 18.77 | n/a | -0.53% | 489,474 |
| Aug 13, 2025 | 18.83 | 19.01 | 18.68 | 18.87 | 18.87 | 0.75% | 1,612,300 |
| Aug 12, 2025 | 18.55 | 18.78 | 18.49 | 18.73 | 18.73 | 0.86% | 825,900 |
| Aug 11, 2025 | 18.51 | 18.80 | 18.37 | 18.57 | 18.57 | 0.16% | 857,700 |
| Aug 8, 2025 | 18.60 | 18.65 | 18.41 | 18.54 | 18.54 | -0.11% | 1,020,137 |
| Aug 7, 2025 | 18.61 | 18.75 | 18.47 | 18.56 | 18.56 | -0.05% | 1,198,345 |
| Aug 6, 2025 | 18.64 | 18.95 | 18.47 | 18.57 | 18.57 | -0.11% | 1,692,109 |
| Aug 5, 2025 | 18.69 | 18.88 | 18.52 | 18.59 | 18.59 | -0.85% | 948,000 |
| Aug 4, 2025 | 18.35 | 18.75 | 18.35 | 18.75 | 18.75 | 2.40% | 879,816 |
| Aug 1, 2025 | 18.72 | 18.93 | 18.24 | 18.31 | 18.31 | 0.44% | 2,137,115 |
| Jul 31, 2025 | 18.38 | 18.52 | 18.17 | 18.23 | 18.23 | -1.35% | 1,796,705 |
| Jul 30, 2025 | 18.75 | 18.80 | 18.32 | 18.48 | 18.48 | -0.86% | 1,470,600 |
| Jul 29, 2025 | 18.41 | 18.65 | 18.27 | 18.64 | 18.64 | 1.25% | 1,693,165 |
| Jul 28, 2025 | 18.48 | 18.77 | 18.29 | 18.41 | 18.41 | 0.11% | 2,263,200 |
| Jul 25, 2025 | 18.27 | 18.39 | 17.98 | 18.39 | 18.39 | 2.22% | 5,173,863 |
| Jul 24, 2025 | 18.05 | 18.37 | 17.54 | 17.99 | 17.99 | 0.62% | 2,208,600 |
| Jul 23, 2025 | 17.87 | 18.06 | 17.66 | 17.88 | 17.88 | -0.39% | 1,995,711 |
| Jul 22, 2025 | 17.95 | 18.33 | 17.89 | 17.95 | 17.95 | -0.17% | 2,901,500 |
| Jul 21, 2025 | 17.72 | 18.01 | 17.63 | 17.98 | 17.98 | 2.28% | 1,845,567 |
| Jul 18, 2025 | 17.70 | 17.78 | 17.39 | 17.58 | 17.58 | -0.17% | 1,594,400 |