Skip to main content

National Storage Affiliates Tru (NY: NSA )

48.56 +0.42 (+0.87%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.60 24.26 23.51 23.84 462,664 +0.22(+0.95%)
Jun 29, 2020 23.09 24.06 22.64 23.61 472,146 +1.23(+5.50%)
Jun 26, 2020 23.14 23.26 22.35 22.38 1,465,899 -0.81(-3.48%)
Jun 25, 2020 22.77 23.22 22.29 23.19 574,351 +0.28(+1.23%)
Jun 24, 2020 22.86 23.17 22.22 22.91 579,748 -0.23(-1.01%)
Jun 23, 2020 24.24 24.43 23.05 23.14 824,911 -0.74(-3.10%)
Jun 22, 2020 23.44 23.99 23.26 23.88 898,255 +0.37(+1.56%)
Jun 19, 2020 25.93 26.08 23.51 23.51 3,244,143 -2.13(-8.30%)
Jun 18, 2020 25.58 26.03 25.27 25.64 612,644 -0.11(-0.42%)
Jun 17, 2020 26.80 27.03 25.75 25.75 666,555 -1.05(-3.91%)
Jun 16, 2020 27.07 27.57 26.54 26.80 564,637 +0.61(+2.32%)
Jun 15, 2020 24.33 26.44 24.17 26.19 1,198,825 +1.14(+4.55%)
Jun 12, 2020 25.13 25.13 24.35 25.05 595,953 +0.72(+2.94%)
Jun 11, 2020 25.15 25.22 24.31 24.34 632,120 -1.83(-6.98%)
Jun 10, 2020 26.57 26.60 25.78 26.16 750,828 -0.62(-2.30%)
Jun 09, 2020 26.61 27.20 26.40 26.78 505,221 -0.19(-0.70%)
Jun 08, 2020 27.48 27.49 26.75 26.97 838,970 +0.02(+0.09%)
Jun 05, 2020 27.14 27.76 26.92 26.95 586,261 +0.81(+3.12%)
Jun 04, 2020 25.88 26.50 25.61 26.13 701,632 -0.10(-0.38%)
Jun 03, 2020 26.04 26.60 25.92 26.23 691,061 +0.71(+2.77%)
Jun 02, 2020 25.54 25.75 25.06 25.52 805,413 +0.33(+1.31%)
Jun 01, 2020 24.69 25.52 24.56 25.19 550,265 +0.51(+2.07%)
May 29, 2020 24.49 24.95 24.16 24.68 827,842 -0.02(-0.10%)
May 28, 2020 24.35 24.86 24.09 24.71 467,737 +0.44(+1.83%)
May 27, 2020 23.76 24.28 23.28 24.26 746,079 +1.11(+4.80%)
May 26, 2020 22.58 23.21 22.34 23.15 546,592 +1.02(+4.61%)
May 22, 2020 21.75 22.15 21.56 22.13 478,298 +0.38(+1.74%)
May 21, 2020 21.11 21.85 21.11 21.76 391,488 +0.61(+2.88%)
May 20, 2020 21.76 21.76 20.90 21.15 460,784 -0.02(-0.12%)
May 19, 2020 21.28 21.54 20.86 21.17 434,814 -0.12(-0.54%)
May 18, 2020 20.78 21.76 20.69 21.29 531,745 +1.14(+5.68%)
May 15, 2020 20.60 20.60 19.92 20.14 596,839 -0.46(-2.24%)
May 14, 2020 20.59 20.67 19.67 20.60 492,835 -0.28(-1.34%)
May 13, 2020 21.51 21.99 20.77 20.88 536,831 -0.86(-3.97%)
May 12, 2020 24.15 24.24 21.66 21.75 960,818 -2.27(-9.45%)
May 11, 2020 24.12 24.36 23.43 24.02 353,510 -0.36(-1.48%)
May 08, 2020 23.19 24.39 23.11 24.38 294,954 +1.56(+6.85%)
May 07, 2020 22.04 23.14 21.88 22.82 469,131 +1.03(+4.72%)
May 06, 2020 22.38 22.46 21.66 21.79 323,699 -0.51(-2.29%)
May 05, 2020 21.71 22.99 21.56 22.30 392,287 +0.93(+4.35%)
May 04, 2020 21.97 21.99 21.09 21.37 504,378 -0.85(-3.81%)
May 01, 2020 22.77 22.80 21.59 22.22 548,207 -1.21(-5.16%)
Apr 30, 2020 23.24 23.75 23.15 23.42 535,989 -0.29(-1.21%)
Apr 29, 2020 24.61 24.61 23.52 23.71 561,404 -0.23(-0.96%)
Apr 28, 2020 23.10 24.35 22.86 23.94 586,517 +0.35(+1.46%)
Apr 27, 2020 22.66 23.86 22.60 23.60 433,717 +0.98(+4.33%)
Apr 24, 2020 22.74 23.06 22.48 22.62 451,307 -0.02(-0.11%)
Apr 23, 2020 23.02 23.38 22.39 22.64 519,020 -0.65(-2.79%)
Apr 22, 2020 23.03 23.38 22.63 23.29 439,607 +0.57(+2.50%)
Apr 21, 2020 21.71 22.82 21.71 22.73 611,388 +0.29(+1.28%)
Apr 20, 2020 21.99 22.47 21.77 22.44 710,238 +0.60(+2.75%)
Apr 17, 2020 21.94 22.59 21.13 21.84 573,374 +0.32(+1.49%)
Apr 16, 2020 22.38 22.87 21.35 21.52 659,081 -0.79(-3.54%)
Apr 15, 2020 23.20 24.08 22.25 22.31 419,453 -1.61(-6.74%)
Apr 14, 2020 24.02 25.15 23.79 23.92 376,994 -0.76(-3.07%)
Apr 13, 2020 25.20 25.60 24.30 24.68 393,887 -0.83(-3.26%)
Apr 09, 2020 24.75 25.67 24.44 25.51 487,903 +0.81(+3.30%)
Apr 08, 2020 25.59 26.04 24.02 24.69 509,867 -0.59(-2.34%)
Apr 07, 2020 25.79 26.31 24.86 25.28 653,229 +0.26(+1.05%)
Apr 06, 2020 24.16 25.25 23.83 25.02 470,874 +1.75(+7.53%)
Apr 03, 2020 23.22 23.79 22.68 23.27 647,538 -0.36(-1.53%)
Apr 02, 2020 22.52 23.75 22.13 23.63 653,013 +1.15(+5.12%)
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.