NetSTREIT Corp (NTST)
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 | 0.35 | 2.08955223881 | 16.75 | 17.53 | 16.56 | 723709 | 17.14613807 | CS |
| 4 | 0.13 | 0.766057748969 | 16.97 | 17.53 | 15.6 | 883437 | 16.43625364 | CS |
| 12 | -0.01 | -0.0584453535944 | 17.11 | 18.1 | 15.6 | 688414 | 16.87949425 | CS |
| 26 | -1.51 | -8.11391724879 | 18.61 | 18.97 | 15.6 | 892052 | 17.22890746 | CS |
| 52 | -1.16 | -6.35268346112 | 18.26 | 18.97 | 13.49 | 889149 | 16.88106896 | CS |
| 156 | -8.63 | -33.5406140692 | 25.73 | 26.925 | 13.49 | 689430 | 18.77770529 | CS |
| 260 | -0.65 | -3.66197183099 | 17.75 | 26.925 | 13.49 | 599883 | 18.95875166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 17.18 | 0 | 0.00 | 17.17 | 17.29 | 17.09 | 340180 |
| 1721342400 | 17.18 | -0.04 | -0.23 | 17.11 | 17.32 | 17 | 661615 |
| 1721256000 | 17.22 | 0.01 | 0.06 | 17.16 | 17.53 | 17.1 | 1192045 |
| 1721169600 | 17.21 | 0.28 | 1.65 | 17.07 | 17.23 | 16.95 | 681998 |
| 1721083200 | 16.93 | 0.17 | 1.01 | 16.75 | 16.93 | 16.559999 | 761805 |
| 1720824000 | 16.76 | 0.31 | 1.88 | 16.559999 | 17.08 | 16.559999 | 1233069 |
| 1720737600 | 16.45 | 0.44 | 2.75 | 16.34 | 16.51 | 16.26 | 849359 |
| 1720651200 | 16.01 | 0.2 | 1.27 | 15.89 | 16.07 | 15.675 | 473351 |
| 1720564800 | 15.81 | -0.03 | -0.19 | 15.8 | 15.93 | 15.6 | 1206125 |
| 1720478400 | 15.84 | -0.27 | -1.68 | 16.19 | 16.23 | 15.82 | 789697 |
| 1720219200 | 16.11 | -0.11 | -0.68 | 16.19 | 16.35 | 16.059999 | 491774 |
| 1720040640 | 16.219999 | -0.05 | -0.31 | 16.32 | 16.399999 | 16.18 | 225574 |
| 1719960000 | 16.27 | 0.09 | 0.56 | 16.25 | 16.32 | 16.1 | 697828 |
| 1719873600 | 16.18 | 0.03 | 0.19 | 16.149999 | 16.225 | 15.9 | 1097821 |
| 1719614400 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1719528000 | 16.149999 | -0.3 | -1.82 | 16.55 | 16.559999 | 15.94 | 1151372 |
| 1719441600 | 16.45 | -0.24 | -1.44 | 16.51 | 16.68 | 16.45 | 789496 |
| 1719355200 | 16.69 | -0.3 | -1.77 | 16.98 | 16.98 | 16.68 | 530239 |
| 1719268800 | 16.99 | 0.09 | 0.53 | 16.97 | 17.28 | 16.88 | 519240 |
| 1719009600 | 16.9 | 0 | 0.00 | 16.93 | 17.01 | 16.81 | 1201673 |
| 1718923200 | 16.9 | -0.19 | -1.11 | 17.01 | 17.08 | 16.88 | 419401 |
| 1718750400 | 17.09 | 0.1 | 0.59 | 17.05 | 17.22 | 16.98 | 836040 |
| 1718664000 | 16.99 | -0.16 | -0.93 | 17.07 | 17.1 | 16.8 | 635585 |
| 1718404800 | 17.15 | 0.02 | 0.12 | 17.01 | 17.18 | 16.96 | 573757 |
| 1718318400 | 17.13 | 0.18 | 1.06 | 16.95 | 17.2 | 16.9 | 498398 |
| 1718232000 | 16.95 | 0.43 | 2.60 | 16.96 | 17.29 | 16.825 | 691803 |
| 1718145600 | 16.52 | -0.19 | -1.14 | 16.629999 | 16.75 | 16.52 | 482761 |
| 1718059200 | 16.71 | -0.03 | -0.18 | 16.649999 | 16.87 | 16.469999 | 452476 |
| 1717800000 | 16.739999 | -0.53 | -3.07 | 17.02 | 17.08 | 16.73 | 784479 |
| 1717713600 | 17.27 | 0.14 | 0.82 | 17.03 | 17.31 | 16.96 | 393259 |
| 1717627200 | 17.13 | -0.15 | -0.87 | 17.28 | 17.31 | 17.08 | 351290 |
| 1717540800 | 17.28 | 0.12 | 0.70 | 17.2 | 17.405 | 17.11 | 599766 |
| 1717454400 | 17.16 | -0.19 | -1.10 | 17.18 | 17.34 | 17.09 | 848413 |
| 1717195200 | 17.35 | 0.26 | 1.52 | 17.2 | 17.47 | 17.135 | 950302 |
| 1717108800 | 17.09 | 0.25 | 1.48 | 16.96 | 17.21 | 16.96 | 542245 |
| 1717022400 | 16.84 | -0.06 | -0.36 | 16.69 | 16.88 | 16.69 | 440205 |
| 1716936000 | 16.9 | -0.34 | -1.97 | 17.34 | 17.53 | 16.89 | 642246 |
| 1716590400 | 17.24 | -0.14 | -0.81 | 17.42 | 17.52 | 17.195 | 418953 |
| 1716504000 | 17.38 | -0.37 | -2.08 | 17.75 | 17.75 | 17.35 | 492898 |
| 1716417600 | 17.75 | -0.11 | -0.62 | 17.8 | 17.91 | 17.655 | 483023 |
| 1716331200 | 17.86 | 0.01 | 0.06 | 17.72 | 17.99 | 17.72 | 510671 |
| 1716244800 | 17.85 | 0 | 0.00 | 17.82 | 17.985 | 17.8 | 378045 |
| 1715985600 | 17.85 | -0.01 | -0.06 | 17.91 | 17.95 | 17.76 | 331837 |
| 1715899200 | 17.86 | 0 | 0.00 | 17.83 | 17.965 | 17.79 | 364714 |
| 1715812800 | 17.86 | 0.03 | 0.17 | 18.1 | 18.1 | 17.805 | 413796 |
| 1715726400 | 17.83 | 0.11 | 0.62 | 17.86 | 18.01 | 17.7 | 497513 |
| 1715640000 | 17.72 | 0.06 | 0.34 | 17.8 | 17.85 | 17.59 | 452076 |
| 1715380800 | 17.66 | 0.15 | 0.86 | 17.51 | 17.69 | 17.46 | 546751 |
| 1715294400 | 17.51 | 0.27 | 1.57 | 17.37 | 17.545 | 17.3 | 332945 |
| 1715208000 | 17.24 | -0.23 | -1.32 | 17.4 | 17.49 | 17.21 | 606401 |
| 1715121600 | 17.47 | 0 | 0.00 | 17.63 | 17.645 | 17.41 | 434487 |
| 1715035200 | 17.47 | 0.11 | 0.63 | 17.5 | 17.6064 | 17.2 | 621437 |
| 1714776000 | 17.36 | 0.27 | 1.58 | 17.25 | 17.39 | 17.095 | 659876 |
| 1714689600 | 17.09 | 0.09 | 0.53 | 17.18 | 17.235 | 17.03 | 590731 |
| 1714603200 | 17 | 0.15 | 0.89 | 16.83 | 17.245 | 16.77 | 947960 |
| 1714516800 | 16.85 | -0.41 | -2.38 | 17.03 | 17.29 | 16.83 | 1260458 |
| 1714430400 | 17.26 | 0.26 | 1.53 | 17.11 | 17.365 | 17.11 | 789811 |
| 1714171200 | 17 | -0.02 | -0.12 | 17.02 | 17.26 | 16.99 | 1445830 |
| 1714084800 | 17.02 | -0.14 | -0.82 | 17.09 | 17.12 | 16.86 | 642584 |
| 1713998400 | 17.16 | -0.16 | -0.92 | 17.28 | 17.28 | 17.04 | 1172466 |
| 1713912000 | 17.32 | -0.01 | -0.06 | 17.24 | 17.495 | 17.24 | 659419 |
| 1713825600 | 17.33 | 0.27 | 1.58 | 17.04 | 17.405 | 16.9501 | 519446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
