National Storage Affiliates Trust (NSA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.211472376421 | 37.83 | 38.19 | 36.86 | 371527 | 37.7444133 | CS |
| 4 | -6.89 | -15.3794642857 | 44.8 | 44.935 | 36.86 | 624727 | 40.10279075 | CS |
| 12 | -6.65 | -14.9236983842 | 44.56 | 46.07 | 36.86 | 523253 | 42.27061034 | CS |
| 26 | -3 | -7.33317037399 | 40.91 | 49.44 | 36.86 | 618457 | 43.75164499 | CS |
| 52 | -3.54 | -8.54041013269 | 41.45 | 49.44 | 34.5 | 701985 | 40.4087636 | CS |
| 156 | -30.97 | -44.962253194 | 68.88 | 70.04 | 27.8608 | 757850 | 42.33521446 | CS |
| 260 | 4.91 | 14.8787878788 | 33 | 70.04 | 19.34 | 673436 | 42.47826732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 37.91 | 0.55 | 1.47 | 37.62 | 38.19 | 37.41 | 734294 |
| 1735602000 | 37.36 | -0.33 | -0.88 | 37.82 | 37.82 | 36.86 | 523450 |
| 1735342800 | 37.69 | -0.4 | -1.05 | 37.83 | 38.17 | 37.43 | 310904 |
| 1735256400 | 38.09 | 0.04 | 0.11 | 37.62 | 38.19 | 37.62 | 474285 |
| 1735077840 | 38.05 | 0.15 | 0.40 | 37.83 | 38.18 | 37.33 | 177468 |
| 1734997200 | 37.9 | 0.06 | 0.16 | 37.71 | 37.99 | 37.39 | 516418 |
| 1734738000 | 37.84 | 0.64 | 1.72 | 37.49 | 38.84 | 37.45 | 1959616 |
| 1734651600 | 37.2 | -1.64 | -4.22 | 38.83 | 39.26 | 37.18 | 1218179 |
| 1734565200 | 38.84 | -2.31 | -5.61 | 40.99 | 41.14 | 38.74 | 839171 |
| 1734478800 | 41.15 | 0.01 | 0.02 | 40.8 | 41.44 | 40.5216 | 591326 |
| 1734392400 | 41.14 | -0.33 | -0.80 | 41.41 | 41.74 | 41.08 | 685604 |
| 1734133200 | 41.47 | -0.84 | -1.99 | 41.53 | 41.76 | 41.02 | 686894 |
| 1734046800 | 42.31 | 0.08 | 0.19 | 42.01 | 42.7031 | 41.995 | 461945 |
| 1733960400 | 42.23 | -0.59 | -1.38 | 42.79 | 42.97 | 41.93 | 583527 |
| 1733874000 | 42.82 | -0.74 | -1.70 | 43.41 | 43.42 | 42.565 | 389510 |
| 1733787600 | 43.56 | 0.16 | 0.37 | 43.39 | 43.88 | 43.14 | 447295 |
| 1733528400 | 43.4 | 0.45 | 1.05 | 43.1 | 43.42 | 42.85 | 597929 |
| 1733442000 | 42.95 | -0.37 | -0.85 | 43.21 | 43.25 | 42.64 | 469515 |
| 1733355600 | 43.32 | -0.38 | -0.87 | 43.51 | 43.685 | 43.145 | 370738 |
| 1733269200 | 43.7 | -1.1 | -2.46 | 44.8 | 44.935 | 43.65 | 566045 |
| 1733182800 | 44.8 | -0.3 | -0.67 | 45 | 45.28 | 44.68 | 724202 |
| 1732917840 | 45.1 | -0.28 | -0.62 | 45.69 | 45.985 | 45.01 | 450177 |
| 1732750800 | 45.38 | 0.3 | 0.67 | 45.63 | 46.07 | 45.38 | 443630 |
| 1732664400 | 45.08 | -0.06 | -0.13 | 45.14 | 45.21 | 44.28 | 508003 |
| 1732578000 | 45.14 | 0.79 | 1.78 | 45 | 46.05 | 44.87 | 858474 |
| 1732318800 | 44.35 | 0.19 | 0.43 | 44.35 | 44.65 | 44.07 | 573625 |
| 1732232400 | 44.16 | 0.26 | 0.59 | 43.84 | 44.8 | 43.6066 | 521946 |
| 1732146000 | 43.9 | -0.34 | -0.77 | 43.88 | 44.085 | 43.11 | 661778 |
| 1732059600 | 44.24 | 0.88 | 2.03 | 43.25 | 44.255 | 43.25 | 684445 |
| 1731973200 | 43.36 | 0.23 | 0.53 | 42.89 | 43.565 | 42.86 | 404163 |
| 1731714000 | 43.13 | 0.8 | 1.89 | 42.6 | 43.46 | 42.44 | 384768 |
| 1731627600 | 42.33 | -0.62 | -1.44 | 42.67 | 43.36 | 42.16 | 246051 |
| 1731541200 | 42.95 | 0.51 | 1.20 | 43.06 | 43.25 | 42.63 | 347564 |
| 1731454800 | 42.44 | -0.76 | -1.76 | 42.83 | 43.24 | 42.4 | 486534 |
| 1731368400 | 43.2 | -0.48 | -1.10 | 43.44 | 43.76 | 43.01 | 395687 |
| 1731109200 | 43.68 | 0.69 | 1.61 | 43.34 | 43.95 | 43.185 | 437823 |
| 1731022800 | 42.99 | 0.67 | 1.58 | 42.45 | 43.05 | 42.18 | 569388 |
| 1730936400 | 42.32 | -1.2 | -2.76 | 43.06 | 43.06 | 41.16 | 616293 |
| 1730850000 | 43.52 | 1.55 | 3.69 | 41.63 | 43.59 | 41.47 | 526336 |
| 1730763600 | 41.97 | 0.35 | 0.84 | 41.7 | 42.32 | 41.64 | 426294 |
| 1730500800 | 41.62 | -0.53 | -1.26 | 42.21 | 42.58 | 41.48 | 672234 |
| 1730414400 | 42.15 | -0.32 | -0.75 | 44.55 | 44.55 | 42.11 | 822063 |
| 1730328000 | 42.47 | -0.03 | -0.07 | 42.67 | 43.295 | 42.4 | 498767 |
| 1730241600 | 42.5 | -0.52 | -1.21 | 42.8 | 42.865 | 42.38 | 429799 |
| 1730155200 | 43.02 | 0.17 | 0.40 | 43.09 | 43.49 | 42.665 | 367347 |
| 1729896000 | 42.85 | -0.43 | -0.99 | 43.36 | 43.79 | 42.785 | 316996 |
| 1729809600 | 43.28 | -0.04 | -0.09 | 43.27 | 43.77 | 43.1792 | 344034 |
| 1729723200 | 43.32 | 0.33 | 0.77 | 42.92 | 43.93 | 42.71 | 599000 |
| 1729636800 | 42.99 | -0.05 | -0.12 | 42.97 | 43.17 | 42.71 | 426017 |
| 1729550400 | 43.04 | -1.91 | -4.25 | 44.67 | 44.94 | 42.87 | 381649 |
| 1729291200 | 44.95 | 0.23 | 0.51 | 44.8 | 45 | 44.5001 | 243794 |
| 1729204800 | 44.72 | -0.44 | -0.97 | 44.98 | 45.05 | 44.58 | 304124 |
| 1729118400 | 45.16 | 0.38 | 0.85 | 44.84 | 45.315 | 44.75 | 328596 |
| 1729032000 | 44.78 | 0.42 | 0.95 | 44.38 | 45.35 | 44.38 | 381027 |
| 1728945600 | 44.36 | 0.2 | 0.45 | 44.06 | 44.52 | 43.76 | 257699 |
| 1728686400 | 44.16 | -0.02 | -0.05 | 44.54 | 44.61 | 43.92 | 334165 |
| 1728600000 | 44.18 | -0.56 | -1.25 | 44.54 | 44.82 | 43.84 | 385276 |
| 1728513600 | 44.74 | -0.04 | -0.09 | 44.68 | 44.89 | 44.355 | 528892 |
| 1728427200 | 44.78 | 0.24 | 0.54 | 44.56 | 45.005 | 44.23 | 590169 |
| 1728340800 | 44.54 | -0.09 | -0.20 | 44.34 | 44.59 | 44 | 482855 |
| 1728081600 | 44.63 | -1.76 | -3.79 | 46.35 | 46.46 | 44.46 | 777195 |
| 1727995200 | 46.39 | -0.49 | -1.05 | 46.86 | 47.11 | 46.13 | 388613 |
| 1727908800 | 46.88 | -0.56 | -1.18 | 46.9 | 47.155 | 46.53 | 548455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
