Skip to main content

National Storage Affiliates Tru (NY: NSA )

40.85 +0.18 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.73 19.78 19.59 19.76 383,014 +0.10(+0.53%)
Nov 29, 2017 19.64 19.80 19.62 19.65 366,011 +0.01(+0.08%)
Nov 28, 2017 19.81 19.90 19.49 19.64 479,506 -0.14(-0.71%)
Nov 27, 2017 19.70 19.81 19.51 19.78 725,020 +0.13(+0.64%)
Nov 24, 2017 19.65 19.80 19.56 19.65 224,459 +0.07(+0.34%)
Nov 22, 2017 19.54 19.65 19.43 19.59 275,682 +0.02(+0.11%)
Nov 21, 2017 19.39 19.63 19.39 19.56 639,104 +0.20(+1.03%)
Nov 20, 2017 19.18 19.45 19.18 19.36 520,454 +0.23(+1.20%)
Nov 17, 2017 19.29 19.50 19.10 19.13 961,643 -0.22(-1.15%)
Nov 16, 2017 19.27 19.45 19.25 19.36 639,980 +0.08(+0.42%)
Nov 15, 2017 19.33 19.44 19.21 19.27 578,369 -0.07(-0.38%)
Nov 14, 2017 19.34 19.52 19.27 19.35 456,733 -0.03(-0.15%)
Nov 13, 2017 19.23 19.52 19.16 19.38 630,796 +0.21(+1.08%)
Nov 10, 2017 19.10 19.31 19.09 19.17 425,367 -0.01(-0.04%)
Nov 09, 2017 19.25 19.35 19.02 19.18 464,578 -0.10(-0.54%)
Nov 08, 2017 19.27 19.55 19.14 19.28 460,420 -0.06(-0.31%)
Nov 07, 2017 18.91 19.65 18.55 19.34 949,024 +0.21(+1.08%)
Nov 06, 2017 18.79 19.48 18.73 19.13 530,789 +0.36(+1.94%)
Nov 03, 2017 18.75 18.84 18.49 18.77 475,719 -0.04(-0.24%)
Nov 02, 2017 18.35 18.90 18.35 18.82 472,566 +0.45(+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.