Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Storage Affiliates Tru (NY: NSA )

41.23 +0.99 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 8.965 9.062 8.965 9.026 276,877 +0.01(+0.07%)
May 28, 2015 9.086 9.086 8.972 9.019 146,868 -0.08(-0.88%)
May 27, 2015 8.945 9.099 8.892 9.099 248,955 +0.17(+1.87%)
May 26, 2015 9.079 9.143 8.807 8.932 259,726 -0.13(-1.48%)
May 22, 2015 9.166 9.066 9.066 9.066 336,892 -0.07(-0.81%)
May 21, 2015 9.126 9.186 9.066 9.139 234,726 +0.03(+0.29%)
May 20, 2015 9.173 9.196 9.079 9.113 252,482 -0.03(-0.29%)
May 19, 2015 9.059 9.173 8.992 9.139 490,596 +0.13(+1.41%)
May 18, 2015 8.932 9.126 8.832 9.012 374,768 +0.15(+1.74%)
May 15, 2015 8.825 8.878 8.773 8.858 313,835 +0.08(+0.91%)
May 14, 2015 8.731 8.791 8.678 8.778 138,895 +0.02(+0.23%)
May 13, 2015 8.771 8.801 8.718 8.758 610,135 +0.01(+0.08%)
May 12, 2015 8.698 8.768 8.631 8.751 362,157 +0.01(+0.08%)
May 11, 2015 8.644 8.825 8.641 8.745 417,218 +0.05(+0.62%)
May 08, 2015 8.584 8.704 8.584 8.691 533,887 +0.07(+0.78%)
May 07, 2015 8.584 8.664 8.584 8.624 120,723 -0.03(-0.31%)
May 06, 2015 8.711 8.758 8.631 8.651 320,648 -0.06(-0.69%)
May 05, 2015 8.671 8.711 8.604 8.711 351,805 +0.01(+0.15%)
May 04, 2015 8.711 8.711 8.604 8.698 121,453 -0.01(-0.15%)
May 01, 2015 8.651 8.711 8.530 8.711 349,359 +0.13(+1.48%)
Apr 30, 2015 8.731 8.745 8.551 8.584 355,334 -0.16(-1.84%)
Apr 29, 2015 8.738 8.825 8.738 8.745 349,747 -0.09(-0.98%)
Apr 28, 2015 8.745 8.852 8.745 8.832 600,058 +0.04(+0.46%)
Apr 27, 2015 8.771 8.805 8.704 8.791 437,103 +0.03(+0.31%)
Apr 24, 2015 8.684 8.805 8.571 8.765 1,188,670 +0.07(+0.77%)
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.