NETSTREIT Corp. (NTST)
NYSE: NTST
· Real-Time Price · USD
17.96
0.10 (0.56%)
At close: Sep 05, 2025, 3:59 PM
17.97
0.06%
After-hours: Sep 05, 2025, 06:09 PM EDT
NTST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.96 | 18.06 | 17.79 | 17.97 | 17.97 | 0.62% | 848,293 |
| Sep 4, 2025 | 17.60 | 17.86 | 17.53 | 17.86 | 17.86 | 1.48% | 1,070,245 |
| Sep 3, 2025 | 17.74 | 17.87 | 17.55 | 17.60 | 17.60 | -1.18% | 1,467,002 |
| Sep 2, 2025 | 17.99 | 18.14 | 17.78 | 17.81 | 17.81 | -2.62% | 1,066,700 |
| Aug 29, 2025 | 18.20 | 18.36 | 18.16 | 18.29 | 18.07 | 0.49% | 1,011,400 |
| Aug 28, 2025 | 18.35 | 18.43 | 18.02 | 18.20 | 17.99 | -0.82% | 928,400 |
| Aug 27, 2025 | 18.52 | 18.60 | 18.32 | 18.35 | 18.13 | -0.43% | 1,380,100 |
| Aug 26, 2025 | 18.45 | 18.53 | 18.30 | 18.43 | 18.21 | -0.16% | 839,700 |
| Aug 25, 2025 | 18.55 | 18.72 | 18.45 | 18.46 | 18.24 | -0.32% | 1,055,123 |
| Aug 22, 2025 | 18.91 | 19.18 | 18.42 | 18.52 | 18.30 | -1.91% | 1,714,221 |
| Aug 21, 2025 | 18.86 | 19.01 | 18.78 | 18.88 | 18.66 | -0.42% | 851,600 |
| Aug 20, 2025 | 18.73 | 19.02 | 18.73 | 18.96 | 18.74 | 1.28% | 735,500 |
| Aug 19, 2025 | 18.69 | 18.86 | 18.64 | 18.72 | 18.50 | 0.81% | 973,042 |
| Aug 18, 2025 | 18.79 | 18.91 | 18.50 | 18.57 | 18.35 | -1.17% | 517,900 |
| Aug 15, 2025 | 18.76 | 18.88 | 18.74 | 18.79 | 18.57 | 0.11% | 888,800 |
| Aug 14, 2025 | 18.74 | 18.92 | 18.62 | 18.77 | 18.55 | -0.53% | 679,893 |
| Aug 13, 2025 | 18.83 | 19.01 | 18.68 | 18.87 | 18.65 | 0.75% | 1,612,300 |
| Aug 12, 2025 | 18.55 | 18.78 | 18.49 | 18.73 | 18.51 | 0.86% | 825,900 |
| Aug 11, 2025 | 18.51 | 18.80 | 18.37 | 18.57 | 18.35 | 0.16% | 857,700 |
| Aug 8, 2025 | 18.60 | 18.65 | 18.41 | 18.54 | 18.32 | -0.11% | 1,020,137 |