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

National Storage Affiliates Tru (NY: NSA )

35.17 -0.61 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2015 9.243 9.346 9.016 9.326 251,046 +0.14(+1.50%)
Sep 29, 2015 9.216 9.284 9.085 9.188 199,041 -0.03(-0.30%)
Sep 28, 2015 9.422 9.422 9.209 9.216 206,374 -0.22(-2.33%)
Sep 25, 2015 9.700 9.734 9.422 9.436 246,815 -0.22(-2.32%)
Sep 24, 2015 9.789 9.823 9.551 9.660 215,221 -0.16(-1.59%)
Sep 23, 2015 9.816 9.979 9.714 9.816 301,042 +0.03(+0.35%)
Sep 22, 2015 9.809 9.965 9.612 9.782 651,345 -0.06(-0.62%)
Sep 21, 2015 10.14 10.25 9.843 9.843 706,260 -0.18(-1.76%)
Sep 18, 2015 9.741 10.32 9.703 10.02 2,642,011 +0.15(+1.51%)
Sep 17, 2015 9.436 9.958 9.429 9.870 800,039 +0.48(+5.06%)
Sep 16, 2015 9.090 9.600 9.090 9.395 1,917,076 +0.28(+3.05%)
Sep 15, 2015 8.893 9.259 8.891 9.117 918,848 +0.20(+2.28%)
Sep 14, 2015 8.906 9.117 8.872 8.913 414,950 -0.08(-0.91%)
Sep 11, 2015 8.825 9.096 8.825 8.995 368,947 +0.14(+1.53%)
Sep 10, 2015 8.859 8.903 8.806 8.859 266,775 +0.04(+0.46%)
Sep 09, 2015 8.940 8.995 8.804 8.818 276,834 -0.05(-0.54%)
Sep 08, 2015 8.845 8.981 8.750 8.866 320,999 +0.18(+2.03%)
Sep 04, 2015 8.743 8.689 8.689 8.689 186,497 -0.15(-1.69%)
Sep 03, 2015 8.886 9.008 8.750 8.838 212,599 +0.12(+1.32%)
Sep 02, 2015 8.675 8.764 8.628 8.723 153,547 +0.12(+1.42%)
Sep 01, 2015 8.669 8.804 8.560 8.601 135,898 -0.18(-2.09%)
Aug 31, 2015 8.770 8.961 8.754 8.784 306,315 -0.01(-0.15%)
Aug 28, 2015 8.703 8.838 8.574 8.798 192,201 +0.08(+0.93%)
Aug 27, 2015 8.703 8.737 8.574 8.716 177,163 +0.11(+1.26%)
Aug 26, 2015 8.519 8.662 8.418 8.608 200,970 +0.24(+2.84%)
Aug 25, 2015 8.506 8.608 8.350 8.370 238,742 -0.01(-0.08%)
Aug 24, 2015 8.343 8.560 8.221 8.377 311,831 -0.20(-2.37%)
Aug 21, 2015 8.608 8.774 8.513 8.580 138,183 -0.16(-1.86%)
Aug 20, 2015 8.770 8.818 8.690 8.743 142,461 -0.07(-0.77%)
Aug 19, 2015 8.893 8.893 8.730 8.811 286,137 -0.05(-0.61%)
Aug 18, 2015 8.838 9.130 8.750 8.866 463,601 +0.07(+0.85%)
Aug 17, 2015 8.682 8.825 8.682 8.791 195,212 +0.12(+1.41%)
Aug 14, 2015 8.689 8.723 8.472 8.669 489,979 +0.16(+1.83%)
Aug 13, 2015 8.343 8.587 8.329 8.513 304,286 +0.16(+1.95%)
Aug 12, 2015 8.370 8.485 8.275 8.350 235,008 -0.08(-0.97%)
Aug 11, 2015 8.146 8.546 8.112 8.431 246,102 +0.39(+4.90%)
Aug 10, 2015 8.282 8.282 7.963 8.037 312,533 -0.25(-3.03%)
Aug 07, 2015 7.949 8.370 7.874 8.289 237,384 +0.31(+3.83%)
Aug 06, 2015 8.370 8.428 7.815 7.983 365,942 -0.40(-4.78%)
Aug 05, 2015 8.431 8.533 8.309 8.384 877,582 -0.03(-0.40%)
Aug 04, 2015 8.404 8.424 8.227 8.418 296,947 +0.02(+0.24%)
Aug 03, 2015 8.024 8.411 7.976 8.397 293,615 +0.37(+4.56%)
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.