Indicators

National Storage Affiliates Tru (NY: NSA )

38.38 -0.20 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.00	15.32	14.96	15.20	3,102,058	+0.21(+1.42%)
Jul 28, 2016	15.40	15.45	14.97	14.98	840,292	-0.42(-2.72%)
Jul 27, 2016	15.62	15.62	15.12	15.40	809,487	-0.19(-1.23%)
Jul 26, 2016	15.79	15.85	15.52	15.59	454,084	-0.23(-1.48%)
Jul 25, 2016	15.71	15.84	15.54	15.83	580,754	+0.09(+0.59%)
Jul 22, 2016	15.52	15.75	15.45	15.74	337,605	+0.20(+1.28%)
Jul 21, 2016	15.52	15.57	15.36	15.54	341,663	+0.01(+0.05%)
Jul 20, 2016	15.66	15.69	15.52	15.53	380,956	-0.06(-0.41%)
Jul 19, 2016	15.57	15.61	15.43	15.59	499,988	+0.06(+0.41%)
Jul 18, 2016	15.55	15.64	15.50	15.53	296,437	-0.02(-0.14%)
Jul 15, 2016	15.64	15.68	15.47	15.55	425,395	-0.07(-0.46%)
Jul 14, 2016	15.89	15.99	15.60	15.62	582,836	-0.29(-1.83%)
Jul 13, 2016	15.79	15.91	15.71	15.91	608,966	+0.13(+0.81%)
Jul 12, 2016	15.82	15.89	15.72	15.79	596,055	-0.09(-0.54%)
Jul 11, 2016	15.98	16.14	15.86	15.87	520,404	-0.11(-0.67%)
Jul 08, 2016	15.91	16.18	15.82	15.98	1,688,966	+0.16(+0.99%)
Jul 07, 2016	15.98	15.98	15.74	15.82	1,126,060	-0.11(-0.71%)
Jul 06, 2016	15.97	15.99	15.70	15.94	1,254,761	+0.14(+0.90%)
Jul 05, 2016	15.02	15.82	14.98	15.79	3,354,833	+0.61(+4.03%)

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.