Skip to main content

National Storage Affiliates Tru (NY: NSA )

41.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.72 19.76 19.57 19.74 383,331 +0.10(+0.53%)
Nov 29, 2017 19.62 19.78 19.60 19.64 366,314 +0.01(+0.08%)
Nov 28, 2017 19.79 19.89 19.47 19.62 479,903 -0.14(-0.71%)
Nov 27, 2017 19.68 19.79 19.49 19.76 725,620 +0.13(+0.64%)
Nov 24, 2017 19.63 19.78 19.54 19.64 224,645 +0.07(+0.34%)
Nov 22, 2017 19.53 19.64 19.41 19.57 275,910 +0.02(+0.11%)
Nov 21, 2017 19.38 19.61 19.38 19.55 639,633 +0.20(+1.03%)
Nov 20, 2017 19.16 19.44 19.16 19.35 520,885 +0.23(+1.20%)
Nov 17, 2017 19.27 19.49 19.08 19.12 962,439 -0.22(-1.15%)
Nov 16, 2017 19.25 19.43 19.24 19.34 640,510 +0.08(+0.42%)
Nov 15, 2017 19.32 19.43 19.19 19.26 578,848 -0.07(-0.38%)
Nov 14, 2017 19.33 19.50 19.25 19.33 457,111 -0.03(-0.15%)
Nov 13, 2017 19.21 19.50 19.14 19.36 631,319 +0.21(+1.08%)
Nov 10, 2017 19.09 19.30 19.07 19.16 425,719 -0.01(-0.04%)
Nov 09, 2017 19.23 19.33 19.00 19.16 464,963 -0.10(-0.54%)
Nov 08, 2017 19.26 19.53 19.13 19.27 460,801 -0.06(-0.31%)
Nov 07, 2017 18.90 19.64 18.53 19.33 949,810 +0.21(+1.09%)
Nov 06, 2017 18.78 19.47 18.71 19.12 531,228 +0.36(+1.94%)
Nov 03, 2017 18.73 18.82 18.47 18.75 476,113 -0.04(-0.24%)
Nov 02, 2017 18.33 18.88 18.33 18.80 472,957 +0.44(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.