NETSTREIT Corp. (NTST)
15.60
0.26 (1.69%)
At close: Mar 27, 2025, 3:59 PM
15.63
0.26%
After-hours: Mar 27, 2025, 08:00 PM EDT
NTST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 15.34 | 15.38 | 15.24 | 15.34 | 0.03 | 0.20% | 486,566 |
| Mar 25, 2025 | 15.32 | 15.45 | 15.18 | 15.31 | 0.02 | 0.13% | 1,092,904 |
| Mar 24, 2025 | 15.10 | 15.30 | 15.02 | 15.29 | 0.27 | 1.80% | 427,743 |
| Mar 21, 2025 | 15.29 | 15.29 | 15.02 | 15.02 | -0.30 | -1.96% | 1,191,238 |
| Mar 20, 2025 | 15.35 | 15.47 | 15.31 | 15.32 | -0.04 | -0.26% | 547,503 |
| Mar 19, 2025 | 15.36 | 15.51 | 15.24 | 15.36 | -0.06 | -0.39% | 710,000 |
| Mar 18, 2025 | 15.30 | 15.50 | 15.27 | 15.42 | 0.06 | 0.39% | 718,300 |
| Mar 17, 2025 | 15.27 | 15.56 | 15.10 | 15.36 | 0.13 | 0.85% | 756,407 |
| Mar 14, 2025 | 14.90 | 15.24 | 14.80 | 15.23 | 0.24 | 1.60% | 873,309 |
| Mar 13, 2025 | 15.00 | 15.21 | 14.90 | 14.99 | 0.08 | 0.54% | 981,505 |
| Mar 12, 2025 | 14.92 | 15.01 | 14.68 | 14.91 | -0.01 | -0.07% | 1,962,031 |
| Mar 11, 2025 | 15.35 | 15.38 | 14.86 | 14.92 | -0.31 | -2.04% | 963,600 |
| Mar 10, 2025 | 15.36 | 15.71 | 15.18 | 15.23 | 0.06 | 0.40% | 1,143,945 |
| Mar 7, 2025 | 15.03 | 15.38 | 15.00 | 15.17 | 0.24 | 1.61% | 858,805 |
| Mar 6, 2025 | 14.79 | 15.01 | 14.65 | 14.93 | 0.08 | 0.54% | 510,618 |
| Mar 5, 2025 | 14.81 | 14.99 | 14.73 | 14.85 | -0.03 | -0.20% | 1,014,100 |
| Mar 4, 2025 | 15.05 | 15.18 | 14.86 | 14.88 | -0.12 | -0.80% | 1,058,110 |
| Mar 3, 2025 | 14.96 | 15.14 | 14.90 | 15.00 | 0.04 | 0.27% | 860,900 |
| Feb 28, 2025 | 15.00 | 15.16 | 14.78 | 14.96 | 0.06 | 0.40% | 1,359,841 |
| Feb 27, 2025 | 14.54 | 14.97 | 14.49 | 14.90 | 0.30 | 2.05% | 959,100 |
| Feb 26, 2025 | 14.76 | 14.95 | 14.58 | 14.60 | -0.19 | -1.28% | 695,933 |
| Feb 25, 2025 | 14.24 | 14.99 | 14.24 | 14.79 | 0.56 | 3.94% | 1,643,713 |
| Feb 24, 2025 | 14.30 | 14.50 | 14.17 | 14.23 | -0.08 | -0.56% | 954,900 |
| Feb 21, 2025 | 14.35 | 14.70 | 14.13 | 14.31 | 0.10 | 0.70% | 869,000 |
| Feb 20, 2025 | 14.01 | 14.25 | 14.01 | 14.21 | 0.13 | 0.92% | 448,800 |
| Feb 19, 2025 | 13.74 | 14.08 | 13.74 | 14.08 | 0.18 | 1.29% | 693,445 |
| Feb 18, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 0.02 | 0.14% | 702,016 |
| Feb 14, 2025 | 14.30 | 14.43 | 13.81 | 13.88 | -0.35 | -2.46% | 874,618 |
| Feb 13, 2025 | 13.95 | 14.27 | 13.92 | 14.23 | 0.36 | 2.60% | 796,700 |
| Feb 12, 2025 | 14.09 | 14.18 | 13.85 | 13.87 | -0.43 | -3.01% | 1,668,400 |
| Feb 11, 2025 | 14.26 | 14.48 | 14.24 | 14.30 | -0.02 | -0.14% | 499,620 |
| Feb 10, 2025 | 14.42 | 14.47 | 14.26 | 14.32 | -0.10 | -0.69% | 549,929 |
| Feb 7, 2025 | 14.58 | 14.61 | 14.31 | 14.42 | -0.22 | -1.50% | 535,931 |
| Feb 6, 2025 | 14.71 | 14.73 | 14.56 | 14.64 | -0.01 | -0.07% | 580,913 |
| Feb 5, 2025 | 14.72 | 14.73 | 14.55 | 14.65 | 0.12 | 0.83% | 590,500 |
| Feb 4, 2025 | 14.50 | 14.60 | 14.31 | 14.53 | 0.00 | 0.00% | 673,907 |
| Feb 3, 2025 | 14.36 | 14.60 | 14.05 | 14.53 | 0.05 | 0.35% | 534,600 |
| Jan 31, 2025 | 14.52 | 14.71 | 14.42 | 14.48 | -0.15 | -1.03% | 1,712,100 |
| Jan 30, 2025 | 14.41 | 14.65 | 14.28 | 14.63 | 0.41 | 2.88% | 2,295,128 |
| Jan 29, 2025 | 14.52 | 14.61 | 14.04 | 14.22 | -0.31 | -2.13% | 718,400 |
| Jan 28, 2025 | 14.71 | 14.87 | 14.53 | 14.53 | -0.27 | -1.82% | 450,400 |
| Jan 27, 2025 | 14.44 | 14.92 | 14.44 | 14.80 | 0.42 | 2.92% | 859,700 |
| Jan 24, 2025 | 14.23 | 14.55 | 14.18 | 14.38 | 0.08 | 0.56% | 653,700 |
| Jan 23, 2025 | 14.09 | 14.33 | 13.95 | 14.30 | 0.13 | 0.92% | 862,734 |
| Jan 22, 2025 | 14.63 | 14.63 | 14.16 | 14.17 | -0.58 | -3.93% | 619,900 |
| Jan 21, 2025 | 14.58 | 14.87 | 14.50 | 14.75 | 0.18 | 1.24% | 761,502 |
| Jan 17, 2025 | 14.54 | 14.74 | 14.46 | 14.57 | 0.10 | 0.69% | 1,073,041 |
| Jan 16, 2025 | 14.04 | 14.51 | 14.01 | 14.47 | 0.49 | 3.51% | 582,910 |
| Jan 15, 2025 | 14.20 | 14.20 | 13.91 | 13.98 | 0.12 | 0.87% | 289,600 |
| Jan 14, 2025 | 13.78 | 13.91 | 13.69 | 13.86 | 0.05 | 0.36% | 638,000 |