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

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
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 (%)
Jun 30, 2015 8.510 8.551 8.062 8.296 824,387 -0.19(-2.29%)
Jun 29, 2015 8.464 8.624 8.383 8.490 416,782 +0.03(+0.32%)
Jun 26, 2015 8.397 8.510 8.350 8.464 2,952,484 -0.01(-0.08%)
Jun 25, 2015 8.504 8.557 8.397 8.470 450,381 +0.00(+0.00%)
Jun 24, 2015 8.591 8.644 8.383 8.470 529,246 -0.15(-1.78%)
Jun 23, 2015 8.443 8.798 8.423 8.624 546,071 +0.20(+2.38%)
Jun 22, 2015 8.564 8.688 8.370 8.423 377,595 -0.26(-3.00%)
Jun 19, 2015 8.597 8.811 8.591 8.684 1,419,019 +0.13(+1.49%)
Jun 18, 2015 8.517 8.571 8.450 8.557 541,695 +0.09(+1.03%)
Jun 17, 2015 8.631 8.631 8.437 8.470 435,701 -0.13(-1.48%)
Jun 16, 2015 8.711 8.723 8.530 8.597 276,540 -0.09(-1.00%)
Jun 15, 2015 8.684 8.725 8.611 8.684 191,758 -0.01(-0.15%)
Jun 12, 2015 8.838 8.912 8.671 8.698 190,229 -0.05(-0.54%)
Jun 11, 2015 8.691 8.745 8.671 8.745 187,538 +0.05(+0.62%)
Jun 10, 2015 8.865 8.892 8.604 8.691 194,533 -0.17(-1.96%)
Jun 09, 2015 8.711 8.932 8.711 8.865 323,763 +0.07(+0.76%)
Jun 08, 2015 8.731 8.852 8.638 8.798 189,006 +0.05(+0.54%)
Jun 05, 2015 8.731 8.845 8.684 8.751 219,465 -0.01(-0.08%)
Jun 04, 2015 8.852 8.932 8.731 8.758 158,705 -0.17(-1.87%)
Jun 03, 2015 8.865 8.985 8.805 8.925 216,703 +0.01(+0.15%)
Jun 02, 2015 9.039 9.039 8.905 8.912 168,613 -0.10(-1.11%)
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.