NETSTREIT Corp. (NTST) NYSE

19.25

+0.33(+1.74%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	19.32	19.25	19.25	19.35	18.96	1.42M
April 01, 2026	18.74	18.92	18.92	19.1	18.6	1.21M
March 31, 2026	19.2	18.83	18.83	19.33	18.76	1.12M
March 30, 2026	18.82	19.04	19.04	19.05	18.7	704,375
March 27, 2026	18.47	18.65	18.65	18.98	18.47	813,105
March 26, 2026	18.6	18.73	18.73	18.95	18.54	797,707
March 25, 2026	19.07	18.67	18.67	19.17	18.66	948,688
March 24, 2026	19.09	19.01	19.01	19.26	18.93	785,276
March 23, 2026	19.24	19.02	19.02	19.26	18.89	1.16M
March 20, 2026	19.72	18.94	18.94	19.84	18.86	2.71M
March 19, 2026	19.77	19.69	19.69	20	19.65	710,855
March 18, 2026	20.03	19.85	19.85	20.12	19.82	1.42M
March 17, 2026	20.15	20.12	20.12	20.27	20.02	1.65M
March 16, 2026	19.99	20.13	20.13	20.46	19.99	1.38M
March 13, 2026	20.36	20.26	20.26	20.54	20.23	1.13M
March 12, 2026	20.19	20.19	20.19	20.35	20.07	1.2M
March 11, 2026	20.56	20.29	20.29	20.62	20.17	921,931
March 10, 2026	20.71	20.57	20.57	20.9	20.51	1.1M
March 09, 2026	20.84	20.91	20.91	20.96	20.5	838,279
March 06, 2026	20.69	20.91	20.91	20.91	20.3	955,200
March 05, 2026	21.03	20.83	20.83	21.03	20.7	753,224
March 04, 2026	20.89	21.2	21.2	21.29	20.75	1.44M
March 03, 2026	20.9	20.93	20.93	21	20.64	448,036
March 02, 2026	20.69	20.94	20.94	21	20.59	741,900
February 27, 2026	20.63	20.77	20.77	21.13	20.62	2.48M
February 26, 2026	20.49	20.61	20.61	20.67	20.43	986,706
February 25, 2026	20.32	20.56	20.56	20.63	20.11	905,325
February 24, 2026	20.26	20.43	20.43	20.51	20.08	2M
February 23, 2026	20.45	20.33	20.33	20.68	20.18	2.22M
February 20, 2026	20.31	20.39	0	20.41	20.09	1.32M
February 19, 2026	20.27	20.16	0	20.29	19.88	1.18M
February 18, 2026	20.39	19.9	0	20.39	19.77	2.24M
February 17, 2026	20.41	20.5	0	20.55	20.18	3.55M
February 13, 2026	20	20.2	0	20.25	19.74	2.29M
February 12, 2026	19.44	19.85	0	19.87	19.1	8.97M
February 11, 2026	19.26	19.26	0	19.4	18.7	1.98M
February 10, 2026	19.15	19.28	0	19.38	19.06	1.15M
February 09, 2026	19.19	19.03	0	19.24	18.85	757,200
February 06, 2026	19.58	19.33	0	19.65	19.2	980,700
February 05, 2026	19.34	19.55	0	19.64	19.09	1.2M
February 04, 2026	18.97	19.12	0	19.31	18.86	825,700
February 03, 2026	18.64	18.83	0	18.86	18.51	1.03M
February 02, 2026	18.91	18.58	0	19.05	18.57	1.54M
January 30, 2026	18.78	18.84	0	19.01	18.55	1.5M
January 29, 2026	18.26	18.66	0	18.66	18.08	1.42M
January 28, 2026	18.05	18.18	0	18.19	17.82	1.52M
January 27, 2026	18.31	18.12	0	18.41	18.06	810,100
January 26, 2026	18.26	18.31	0	18.44	18.08	1.18M
January 23, 2026	18.23	18.28	0	18.29	18.04	769,623
January 22, 2026	18.46	18.2	0	18.57	18.12	1.01M
January 21, 2026	18.55	18.52	0	18.57	18.27	1.04M
January 20, 2026	18.35	18.62	0	18.64	18.25	1.89M
January 16, 2026	18.13	18.45	0	18.51	18.06	1.83M
January 15, 2026	18.16	18.21	0	18.26	18.09	1.03M
January 14, 2026	17.84	18.09	0	18.12	17.69	1.45M
January 13, 2026	17.2	17.75	0	18.11	17.2	2.04M
January 12, 2026	17.37	17.14	0	17.51	17.1	1.26M
January 09, 2026	17.55	17.28	0	17.62	17.22	1.01M
January 08, 2026	17.52	17.54	0	17.7	17.48	1.23M
January 07, 2026	17.19	17.48	0	17.78	17.17	2.91M