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

National Storage Affiliates Tru (NY: NSA )

37.47 -0.34 (-0.90%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 21, 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 (%)
Jul 31, 2015 8.200 8.227 7.922 8.031 305,643 -0.14(-1.66%)
Jul 30, 2015 7.895 8.214 7.834 8.166 393,403 +0.29(+3.62%)
Jul 29, 2015 8.119 8.119 7.807 7.881 396,564 -0.23(-2.85%)
Jul 28, 2015 8.085 8.119 8.003 8.112 222,875 +0.05(+0.59%)
Jul 27, 2015 8.044 8.078 7.949 8.065 243,104 -0.02(-0.25%)
Jul 24, 2015 8.255 8.282 7.976 8.085 772,110 -0.20(-2.46%)
Jul 23, 2015 8.268 8.336 8.200 8.289 263,728 -0.02(-0.25%)
Jul 22, 2015 8.255 8.309 8.044 8.309 418,857 +0.03(+0.33%)
Jul 21, 2015 8.472 8.553 8.166 8.282 632,969 -0.22(-2.63%)
Jul 20, 2015 8.356 8.655 8.343 8.506 526,851 +0.13(+1.54%)
Jul 17, 2015 8.540 8.540 8.302 8.377 242,770 -0.15(-1.75%)
Jul 16, 2015 8.404 8.540 8.384 8.526 132,611 +0.13(+1.54%)
Jul 15, 2015 8.465 8.499 8.350 8.397 134,107 -0.14(-1.59%)
Jul 14, 2015 8.384 8.601 8.363 8.533 176,004 +0.10(+1.13%)
Jul 13, 2015 8.628 8.703 8.346 8.438 421,555 -0.18(-2.13%)
Jul 10, 2015 8.384 8.648 8.384 8.621 487,582 +0.26(+3.17%)
Jul 09, 2015 8.682 8.682 8.261 8.356 505,294 -0.30(-3.45%)
Jul 08, 2015 8.614 8.662 8.567 8.655 242,533 +0.01(+0.16%)
Jul 07, 2015 8.560 8.662 8.485 8.642 227,878 +0.08(+0.95%)
Jul 06, 2015 8.465 8.560 8.384 8.560 228,827 +0.04(+0.48%)
Jul 02, 2015 8.743 8.519 8.519 8.519 353,254 -0.13(-1.49%)
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.