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 (%)
Jun 30, 2020 23.58 24.24 23.49 23.82 463,047 +0.22(+0.95%)
Jun 29, 2020 23.07 24.04 22.62 23.59 472,537 +1.23(+5.50%)
Jun 26, 2020 23.12 23.25 22.33 22.36 1,467,113 -0.81(-3.48%)
Jun 25, 2020 22.76 23.20 22.27 23.17 574,827 +0.28(+1.23%)
Jun 24, 2020 22.84 23.15 22.20 22.89 580,228 -0.23(-1.01%)
Jun 23, 2020 24.22 24.41 23.03 23.12 825,593 -0.74(-3.10%)
Jun 22, 2020 23.42 23.97 23.25 23.86 898,998 +0.37(+1.56%)
Jun 19, 2020 25.91 26.05 23.49 23.49 3,246,829 -2.13(-8.30%)
Jun 18, 2020 25.56 26.01 25.25 25.62 613,151 -0.11(-0.42%)
Jun 17, 2020 26.78 27.01 25.73 25.73 667,107 -1.05(-3.91%)
Jun 16, 2020 27.05 27.55 26.52 26.78 565,105 +0.61(+2.32%)
Jun 15, 2020 24.31 26.42 24.15 26.17 1,199,817 +1.14(+4.55%)
Jun 12, 2020 25.11 25.11 24.33 25.03 596,447 +0.71(+2.94%)
Jun 11, 2020 25.13 25.20 24.29 24.32 632,644 -1.82(-6.98%)
Jun 10, 2020 26.55 26.58 25.76 26.14 751,449 -0.62(-2.30%)
Jun 09, 2020 26.59 27.18 26.38 26.76 505,639 -0.19(-0.70%)
Jun 08, 2020 27.46 27.47 26.73 26.95 839,665 +0.02(+0.09%)
Jun 05, 2020 27.12 27.74 26.90 26.92 586,747 +0.81(+3.12%)
Jun 04, 2020 25.85 26.48 25.59 26.11 702,212 -0.10(-0.38%)
Jun 03, 2020 26.02 26.57 25.90 26.21 691,633 +0.71(+2.77%)
Jun 02, 2020 25.52 25.73 25.04 25.50 806,080 +0.33(+1.31%)
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.