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

National Storage Affiliates Tru (NY: NSA )

36.76 -0.10 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 10.51 10.55 10.09 10.34 299,330 -0.12(-1.18%)
Oct 29, 2015 10.56 10.60 10.35 10.47 301,885 -0.16(-1.49%)
Oct 28, 2015 10.27 10.79 10.23 10.62 707,196 +0.34(+3.35%)
Oct 27, 2015 10.28 10.34 10.12 10.28 208,219 +0.01(+0.07%)
Oct 26, 2015 10.24 10.32 10.12 10.27 412,066 +0.03(+0.27%)
Oct 23, 2015 10.31 10.31 10.10 10.25 308,795 -0.01(-0.13%)
Oct 22, 2015 10.29 10.30 10.18 10.26 414,719 +0.03(+0.27%)
Oct 21, 2015 10.34 10.35 10.16 10.23 439,762 -0.04(-0.40%)
Oct 20, 2015 10.29 10.29 10.12 10.27 561,763 +0.00(+0.00%)
Oct 19, 2015 10.31 10.38 10.21 10.27 537,889 -0.03(-0.33%)
Oct 16, 2015 10.37 10.41 10.27 10.31 172,363 -0.01(-0.07%)
Oct 15, 2015 10.33 10.39 10.23 10.31 535,597 +0.00(+0.00%)
Oct 14, 2015 10.33 10.43 10.27 10.31 227,195 -0.01(-0.13%)
Oct 13, 2015 10.47 10.47 10.29 10.33 179,310 -0.20(-1.89%)
Oct 12, 2015 10.37 10.67 10.34 10.53 240,890 +0.16(+1.53%)
Oct 09, 2015 10.32 10.46 10.29 10.37 459,055 +0.08(+0.73%)
Oct 08, 2015 10.27 10.45 10.11 10.29 273,087 +0.05(+0.47%)
Oct 07, 2015 9.902 10.25 9.875 10.25 609,760 +0.42(+4.27%)
Oct 06, 2015 10.05 10.09 9.827 9.827 406,038 -0.19(-1.92%)
Oct 05, 2015 9.648 10.05 9.524 10.02 314,587 +0.45(+4.74%)
Oct 02, 2015 9.290 9.579 9.208 9.565 323,972 +0.23(+2.43%)
Oct 01, 2015 9.352 9.455 9.118 9.339 336,692 +0.02(+0.22%)
Sep 30, 2015 9.235 9.339 9.008 9.318 251,254 +0.14(+1.50%)
Sep 29, 2015 9.208 9.277 9.077 9.180 199,206 -0.03(-0.30%)
Sep 28, 2015 9.414 9.414 9.201 9.208 206,545 -0.22(-2.33%)
Sep 25, 2015 9.692 9.726 9.414 9.428 247,019 -0.22(-2.32%)
Sep 24, 2015 9.781 9.815 9.543 9.652 215,399 -0.16(-1.59%)
Sep 23, 2015 9.808 9.971 9.706 9.808 301,291 +0.03(+0.35%)
Sep 22, 2015 9.801 9.957 9.604 9.774 651,884 -0.06(-0.62%)
Sep 21, 2015 10.13 10.24 9.835 9.835 706,844 -0.18(-1.76%)
Sep 18, 2015 9.733 10.32 9.695 10.01 2,644,198 +0.15(+1.51%)
Sep 17, 2015 9.428 9.950 9.421 9.862 800,701 +0.47(+5.06%)
Sep 16, 2015 9.082 9.592 9.082 9.387 1,918,663 +0.28(+3.05%)
Sep 15, 2015 8.885 9.252 8.884 9.109 919,608 +0.20(+2.28%)
Sep 14, 2015 8.899 9.109 8.865 8.906 415,293 -0.08(-0.91%)
Sep 11, 2015 8.818 9.089 8.818 8.987 369,253 +0.14(+1.53%)
Sep 10, 2015 8.851 8.896 8.799 8.851 266,995 +0.04(+0.46%)
Sep 09, 2015 8.933 8.987 8.797 8.811 277,064 -0.05(-0.54%)
Sep 08, 2015 8.838 8.973 8.743 8.858 321,264 +0.18(+2.03%)
Sep 04, 2015 8.736 8.682 8.682 8.682 186,651 -0.15(-1.69%)
Sep 03, 2015 8.879 9.001 8.743 8.831 212,775 +0.12(+1.32%)
Sep 02, 2015 8.668 8.756 8.621 8.716 153,675 +0.12(+1.42%)
Sep 01, 2015 8.662 8.797 8.553 8.594 136,010 -0.18(-2.09%)
Aug 31, 2015 8.763 8.953 8.746 8.777 306,568 -0.01(-0.15%)
Aug 28, 2015 8.695 8.831 8.567 8.790 192,360 +0.08(+0.93%)
Aug 27, 2015 8.695 8.729 8.567 8.709 177,310 +0.11(+1.26%)
Aug 26, 2015 8.512 8.655 8.411 8.600 201,136 +0.24(+2.84%)
Aug 25, 2015 8.499 8.600 8.343 8.363 238,940 -0.01(-0.08%)
Aug 24, 2015 8.336 8.553 8.214 8.370 312,090 -0.20(-2.37%)
Aug 21, 2015 8.600 8.767 8.505 8.573 138,297 -0.16(-1.86%)
Aug 20, 2015 8.763 8.811 8.683 8.736 142,579 -0.07(-0.77%)
Aug 19, 2015 8.885 8.885 8.723 8.804 286,374 -0.05(-0.61%)
Aug 18, 2015 8.831 9.123 8.743 8.858 463,985 +0.07(+0.85%)
Aug 17, 2015 8.675 8.818 8.675 8.784 195,373 +0.12(+1.41%)
Aug 14, 2015 8.682 8.716 8.465 8.662 490,385 +0.16(+1.83%)
Aug 13, 2015 8.336 8.580 8.322 8.505 304,538 +0.16(+1.95%)
Aug 12, 2015 8.363 8.478 8.268 8.343 235,203 -0.08(-0.97%)
Aug 11, 2015 8.139 8.539 8.105 8.424 246,306 +0.39(+4.90%)
Aug 10, 2015 8.275 8.275 7.956 8.031 312,791 -0.25(-3.03%)
Aug 07, 2015 7.943 8.363 7.868 8.282 237,581 +0.31(+3.83%)
Aug 06, 2015 8.363 8.421 7.808 7.976 366,245 -0.40(-4.78%)
Aug 05, 2015 8.424 8.526 8.302 8.377 878,309 -0.03(-0.40%)
Aug 04, 2015 8.397 8.417 8.221 8.411 297,193 +0.02(+0.24%)
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.