NETSTREIT Corp.NTSTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.13 | $18.51 | $18.06 | $18.45 | 1.22M |
| 1/15/2026 | $18.16 | $18.26 | $18.09 | $18.21 | 1.03M |
| 1/14/2026 | $17.84 | $18.12 | $17.69 | $18.09 | 1.45M |
| 1/13/2026 | $17.20 | $18.11 | $17.20 | $17.75 | 2.04M |
| 1/12/2026 | $17.37 | $17.51 | $17.10 | $17.14 | 1.26M |
| 1/9/2026 | $17.55 | $17.62 | $17.22 | $17.28 | 1.01M |
| 1/8/2026 | $17.52 | $17.70 | $17.48 | $17.54 | 1.23M |
| 1/7/2026 | $17.19 | $17.78 | $17.17 | $17.48 | 2.91M |
| 1/6/2026 | $17.59 | $17.63 | $17.14 | $17.15 | 1.58M |
| 1/5/2026 | $17.63 | $17.88 | $17.41 | $17.64 | 777,932 |
| 1/2/2026 | $17.60 | $17.81 | $17.35 | $17.77 | 1.74M |
| 12/31/2025 | $17.64 | $17.67 | $17.52 | $17.64 | 3.05M |
| 12/30/2025 | $17.66 | $17.71 | $17.62 | $17.63 | 661,349 |
| 12/29/2025 | $17.65 | $17.76 | $17.46 | $17.64 | 817,300 |
| 12/26/2025 | $17.53 | $17.64 | $17.45 | $17.62 | 616,066 |
| 12/24/2025 | $17.50 | $17.59 | $17.42 | $17.46 | 300,600 |
| 12/23/2025 | $17.67 | $17.67 | $17.34 | $17.43 | 1.01M |
| 12/22/2025 | $17.46 | $17.66 | $17.30 | $17.55 | 1.05M |
| 12/19/2025 | $17.31 | $17.46 | $17.21 | $17.46 | 3.62M |
| 12/18/2025 | $17.56 | $17.59 | $17.12 | $17.32 | 1.42M |
| 12/17/2025 | $17.03 | $17.63 | $17.02 | $17.54 | 1.82M |
| 12/16/2025 | $17.57 | $17.71 | $17.21 | $17.22 | 1.31M |
| 12/15/2025 | $17.76 | $17.76 | $17.36 | $17.49 | 1.22M |
| 12/12/2025 | $17.67 | $17.85 | $17.48 | $17.64 | 1.12M |
| 12/11/2025 | $17.76 | $17.83 | $17.58 | $17.67 | 729,426 |
| 12/10/2025 | $17.64 | $17.80 | $17.58 | $17.69 | 1.22M |
| 12/9/2025 | $17.51 | $17.69 | $17.44 | $17.63 | 851,100 |
| 12/8/2025 | $17.37 | $17.52 | $17.25 | $17.36 | 962,223 |
| 12/5/2025 | $17.50 | $17.57 | $17.34 | $17.46 | 976,103 |
| 12/4/2025 | $17.47 | $17.77 | $17.47 | $17.57 | 1.70M |
| 12/3/2025 | $17.70 | $17.79 | $17.49 | $17.60 | 1.43M |
| 12/2/2025 | $18.03 | $18.08 | $17.59 | $17.64 | 1.20M |
| 12/1/2025 | $17.95 | $18.04 | $17.85 | $17.91 | 877,105 |
| 11/28/2025 | $18.30 | $18.36 | $18.21 | $18.33 | 411,105 |
| 11/26/2025 | $18.11 | $18.32 | $18.10 | $18.24 | 697,221 |
| 11/25/2025 | $18.22 | $18.34 | $18.11 | $18.17 | 1.30M |
| 11/24/2025 | $18.21 | $18.24 | $18.04 | $18.14 | 1.09M |
| 11/21/2025 | $17.95 | $18.26 | $17.87 | $18.21 | 836,400 |
| 11/20/2025 | $18.20 | $18.32 | $17.82 | $17.86 | 1.15M |
| 11/19/2025 | $18.35 | $18.45 | $18.00 | $18.16 | 1.49M |
| 11/18/2025 | $18.43 | $18.69 | $18.25 | $18.37 | 947,500 |
| 11/17/2025 | $18.48 | $18.48 | $18.21 | $18.25 | 795,609 |
| 11/14/2025 | $18.17 | $18.38 | $17.90 | $18.31 | 1.32M |
| 11/13/2025 | $18.14 | $18.26 | $18.06 | $18.07 | 1.02M |
| 11/12/2025 | $18.36 | $18.41 | $18.13 | $18.22 | 951,642 |
| 11/11/2025 | $18.26 | $18.50 | $18.18 | $18.43 | 798,426 |
| 11/10/2025 | $18.39 | $18.40 | $18.13 | $18.17 | 870,825 |
| 11/7/2025 | $18.22 | $18.50 | $18.09 | $18.36 | 973,100 |
| 11/6/2025 | $18.17 | $18.36 | $18.16 | $18.18 | 619,600 |
| 11/5/2025 | $18.47 | $18.53 | $18.24 | $18.25 | 1.02M |
| 11/4/2025 | $18.63 | $18.69 | $18.16 | $18.31 | 1.35M |
| 11/3/2025 | $18.50 | $18.70 | $18.25 | $18.70 | 801,400 |
| 10/31/2025 | $18.74 | $18.88 | $18.61 | $18.62 | 1.22M |
| 10/30/2025 | $18.78 | $18.99 | $18.67 | $18.71 | 1.08M |
| 10/29/2025 | $18.80 | $18.99 | $18.52 | $18.77 | 1.27M |
| 10/28/2025 | $19.19 | $19.20 | $18.37 | $18.79 | 3.08M |
| 10/27/2025 | $19.19 | $19.62 | $19.02 | $19.54 | 2.12M |
| 10/24/2025 | $19.34 | $19.64 | $19.00 | $19.26 | 924,900 |
| 10/23/2025 | $19.32 | $19.34 | $19.02 | $19.29 | 1.15M |
| 10/22/2025 | $19.21 | $19.46 | $19.11 | $19.27 | 783,873 |
| 10/21/2025 | $19.52 | $19.62 | $19.08 | $19.13 | 704,918 |
| 10/20/2025 | $19.11 | $19.54 | $19.09 | $19.52 | 812,739 |