NETSTREIT Corp. NTST
NYSE · United States · Finance
$17.36-0.32 (-1.81%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.41 | -1.53% | $17.62 | $17.62 | $17.34 | 729.34K |
| 2026-09-30 | $17.68 | -1.39% | $17.91 | $17.99 | $17.68 | 1.59M |
| 2026-09-29 | $17.93 | -1.10% | $18.05 | $18.21 | $17.78 | 1.81M |
| 2026-09-28 | $18.13 | -0.44% | $18.24 | $18.31 | $17.98 | 1.39M |
| 2026-09-25 | $18.21 | -1.41% | $18.35 | $18.44 | $18.09 | 4.77M |
| 2026-09-24 | $18.47 | +0.54% | $18.38 | $18.50 | $18.18 | 1.74M |
| 2026-09-23 | $18.37 | +0.33% | $18.22 | $18.42 | $18.05 | 1.74M |
| 2026-09-22 | $18.31 | +0.88% | $18.29 | $18.55 | $18.14 | 1.65M |
| 2026-09-21 | $18.15 | -0.11% | $18.25 | $18.30 | $18.07 | 1.30M |
| 2026-09-18 | $18.17 | -0.33% | $18.15 | $18.37 | $18.02 | 3.39M |
| 2026-09-17 | $18.23 | -0.11% | $18.30 | $18.31 | $17.95 | 1.60M |
| 2026-09-16 | $18.25 | -5.39% | $19.40 | $19.49 | $18.00 | 2.44M |
| 2026-09-15 | $19.29 | -1.18% | $19.43 | $19.72 | $19.25 | 1.44M |
| 2026-09-14 | $19.52 | -0.61% | $19.90 | $19.94 | $19.50 | 714.20K |
| 2026-09-11 | $19.64 | -0.46% | $19.78 | $19.86 | $19.47 | 1.00M |
| 2026-09-10 | $19.73 | -1.55% | $19.99 | $20.23 | $19.66 | 764.30K |
| 2026-09-09 | $20.04 | -0.89% | $20.21 | $20.25 | $19.95 | 854.40K |
| 2026-09-08 | $20.22 | +0.65% | $20.03 | $20.33 | $20.03 | 725.50K |
| 2026-09-04 | $20.09 | -1.66% | $20.27 | $20.37 | $20.07 | 1.13M |
| 2026-09-03 | $20.43 | +0.10% | $20.50 | $20.53 | $20.23 | 880.30K |
| 2026-09-02 | $20.41 | -0.15% | $20.49 | $20.56 | $20.26 | 684.50K |
| 2026-09-01 | $20.44 | +0.39% | $20.22 | $20.49 | $20.19 | 1.01M |
| 2026-08-31 | $20.36 | -0.54% | $20.39 | $20.50 | $20.30 | 1.09M |
| 2026-08-28 | $20.47 | -0.24% | $20.53 | $20.66 | $20.46 | 625.50K |
| 2026-08-27 | $20.52 | -1.11% | $20.56 | $20.77 | $20.41 | 706.50K |
| 2026-08-26 | $20.75 | +0.68% | $20.67 | $20.82 | $20.51 | 739.30K |
| 2026-08-25 | $20.61 | -0.91% | $20.89 | $20.89 | $20.50 | 1.23M |
| 2026-08-24 | $20.80 | +2.21% | $20.51 | $20.87 | $20.36 | 1.22M |
| 2026-08-21 | $20.35 | -1.26% | $20.66 | $20.75 | $20.32 | 856.60K |
| 2026-08-20 | $20.61 | +0.39% | $20.47 | $20.76 | $20.47 | 681.20K |
| 2026-08-19 | $20.53 | 0.00% | $20.68 | $20.68 | $20.43 | 18.79M |
| 2026-08-18 | $20.53 | +0.49% | $20.66 | $20.71 | $20.41 | 799.60K |
| 2026-08-17 | $20.43 | -1.35% | $20.56 | $20.59 | $20.32 | 840.20K |
| 2026-08-14 | $20.71 | +0.49% | $20.71 | $20.85 | $20.64 | 917.50K |
| 2026-08-13 | $20.61 | +0.39% | $20.51 | $20.83 | $20.51 | 689.50K |
| 2026-08-12 | $20.53 | +3.22% | $19.89 | $20.58 | $19.89 | 1.29M |
| 2026-08-11 | $19.89 | -0.70% | $20.01 | $20.23 | $19.78 | 1.42M |
| 2026-08-10 | $20.03 | -3.19% | $20.69 | $20.69 | $20.00 | 1.43M |
| 2026-08-07 | $20.69 | -1.62% | $21.03 | $21.13 | $20.64 | 1.50M |
| 2026-08-06 | $21.03 | -0.57% | $21.25 | $21.30 | $20.97 | 587.20K |
| 2026-08-05 | $21.15 | +0.33% | $21.15 | $21.20 | $20.90 | 993.60K |
| 2026-08-04 | $21.08 | -1.45% | $21.32 | $21.32 | $20.90 | 1.45M |
| 2026-08-03 | $21.39 | -0.28% | $21.37 | $21.61 | $21.28 | 913.10K |
| 2026-07-31 | $21.45 | -0.65% | $21.47 | $21.57 | $21.27 | 571.70K |
| 2026-07-30 | $21.59 | -1.51% | $21.88 | $22.00 | $21.32 | 1.02M |
| 2026-07-29 | $21.92 | -0.09% | $22.09 | $22.16 | $21.67 | 1.50M |
| 2026-07-28 | $21.94 | +0.37% | $22.25 | $22.33 | $21.86 | 863.90K |
| 2026-07-27 | $21.86 | -1.53% | $22.07 | $22.46 | $21.85 | 1.50M |
| 2026-07-24 | $22.20 | +1.69% | $21.88 | $22.23 | $21.73 | 1.88M |
| 2026-07-23 | $21.83 | +1.11% | $21.62 | $21.94 | $21.50 | 1.86M |
| 2026-07-22 | $21.59 | -1.51% | $21.99 | $22.11 | $21.50 | 1.94M |
| 2026-07-21 | $21.92 | +0.64% | $21.69 | $21.96 | $21.48 | 1.80M |
| 2026-07-20 | $21.78 | -2.16% | $22.43 | $22.45 | $21.75 | 1.44M |
| 2026-07-17 | $22.26 | +0.54% | $22.19 | $22.47 | $22.09 | 1.50M |
| 2026-07-16 | $22.14 | +4.19% | $21.30 | $22.25 | $21.30 | 1.15M |
| 2026-07-15 | $21.25 | -0.70% | $21.37 | $21.61 | $21.15 | 1.15M |
| 2026-07-14 | $21.40 | -1.25% | $21.57 | $21.81 | $21.35 | 1.03M |
| 2026-07-13 | $21.67 | +0.79% | $21.67 | $21.76 | $21.52 | 1.37M |
| 2026-07-10 | $21.50 | -0.74% | $21.68 | $21.80 | $21.29 | 1.06M |
| 2026-07-09 | $21.66 | -1.01% | $21.95 | $22.03 | $21.59 | 1.20M |
| 2026-07-08 | $21.88 | -0.36% | $21.88 | $21.98 | $21.76 | 1.62M |
| 2026-07-07 | $21.96 | +2.28% | $21.67 | $22.05 | $21.61 | 2.23M |
| 2026-07-06 | $21.47 | -0.88% | $21.53 | $21.68 | $21.44 | 1.78M |
| 2026-07-02 | $21.66 | +2.75% | $21.19 | $21.68 | $21.18 | 1.71M |
| 2026-07-01 | $21.08 | -0.24% | $21.16 | $21.35 | $21.06 | 1.79M |
| 2026-06-30 | $21.13 | -1.22% | $21.34 | $21.56 | $21.13 | 2.51M |
| 2026-06-29 | $21.39 | +0.90% | $21.03 | $21.54 | $21.00 | 3.40M |
| 2026-06-26 | $21.20 | +2.12% | $20.89 | $21.28 | $20.70 | 21.93M |
| 2026-06-25 | $20.76 | +1.86% | $21.24 | $21.25 | $20.41 | 8.00M |
| 2026-06-24 | $20.38 | +2.31% | $20.00 | $20.54 | $19.91 | 2.01M |
| 2026-06-23 | $19.92 | +2.57% | $19.66 | $19.92 | $19.56 | 1.58M |
| 2026-06-22 | $19.42 | +1.15% | $19.49 | $19.57 | $19.21 | 1.53M |
| 2026-06-18 | $19.20 | -1.29% | $19.46 | $19.51 | $19.11 | 2.39M |
| 2026-06-17 | $19.45 | -2.85% | $20.11 | $20.42 | $19.40 | 1.20M |
| 2026-06-16 | $20.02 | +0.30% | $19.98 | $20.09 | $18.96 | 1.58M |
| 2026-06-15 | $19.96 | -2.01% | $20.22 | $20.31 | $19.85 | 1.44M |
| 2026-06-12 | $20.37 | +0.94% | $20.26 | $20.53 | $20.16 | 1.30M |
| 2026-06-11 | $20.18 | -1.03% | $20.42 | $20.62 | $20.16 | 994.20K |
| 2026-06-10 | $20.39 | +0.49% | $20.53 | $20.65 | $20.31 | 1.06M |
| 2026-06-09 | $20.29 | +1.60% | $20.13 | $20.50 | $20.04 | 1.38M |
| 2026-06-08 | $19.97 | -0.10% | $20.05 | $20.16 | $19.88 | 1.59M |
| 2026-06-05 | $19.99 | +2.36% | $19.56 | $20.21 | $19.56 | 1.46M |
| 2026-06-04 | $19.53 | -0.51% | $19.92 | $19.99 | $19.39 | 1.20M |
| 2026-06-03 | $19.63 | -1.65% | $19.82 | $19.97 | $19.54 | 1.03M |
| 2026-06-02 | $19.96 | +1.01% | $19.90 | $20.06 | $19.67 | 1.17M |
| 2026-06-01 | $19.76 | -2.47% | $19.89 | $19.98 | $19.74 | 1.26M |
| 2026-05-29 | $20.26 | +0.10% | $20.16 | $20.31 | $19.98 | 2.35M |
| 2026-05-28 | $20.24 | +0.90% | $19.95 | $20.24 | $19.91 | 1.26M |
| 2026-05-27 | $20.06 | -1.43% | $20.33 | $20.49 | $20.03 | 1.44M |
| 2026-05-26 | $20.35 | -0.39% | $20.45 | $20.56 | $20.25 | 1.23M |