Skip to main content

National Storage Affiliates Tru (NY: NSA )

39.19 +0.27 (+0.68%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.56 24.07 23.47 23.75 528,709 -0.29(-1.21%)
Apr 29, 2020 24.95 24.95 23.85 24.04 553,779 -0.23(-0.96%)
Apr 28, 2020 23.42 24.68 23.17 24.27 578,550 +0.35(+1.46%)
Apr 27, 2020 22.97 24.19 22.91 23.92 427,826 +0.99(+4.33%)
Apr 24, 2020 23.06 23.38 22.79 22.93 445,177 -0.03(-0.11%)
Apr 23, 2020 23.34 23.71 22.70 22.96 511,970 -0.66(-2.79%)
Apr 22, 2020 23.35 23.71 22.94 23.61 433,636 +0.58(+2.50%)
Apr 21, 2020 22.00 23.14 22.00 23.04 603,084 +0.29(+1.28%)
Apr 20, 2020 22.29 22.78 22.07 22.75 700,592 +0.61(+2.75%)
Apr 17, 2020 22.24 22.90 21.42 22.14 565,586 +0.33(+1.49%)
Apr 16, 2020 22.69 23.19 21.65 21.81 650,129 -0.80(-3.54%)
Apr 15, 2020 23.52 24.41 22.55 22.61 413,756 -1.63(-6.74%)
Apr 14, 2020 24.35 25.50 24.12 24.25 371,874 -0.77(-3.07%)
Apr 13, 2020 25.55 25.96 24.64 25.01 388,537 -0.84(-3.26%)
Apr 09, 2020 25.09 26.02 24.77 25.86 481,276 +0.83(+3.30%)
Apr 08, 2020 25.94 26.40 24.35 25.03 502,942 -0.60(-2.34%)
Apr 07, 2020 26.14 26.68 25.20 25.63 644,357 +0.27(+1.05%)
Apr 06, 2020 24.50 25.60 24.16 25.36 464,478 +1.78(+7.53%)
Apr 03, 2020 23.54 24.11 23.00 23.59 638,743 -0.37(-1.53%)
Apr 02, 2020 22.83 24.08 22.43 23.96 644,143 +1.17(+5.12%)
Apr 01, 2020 23.49 23.65 22.23 22.79 557,225 -1.89(-7.67%)
Mar 31, 2020 24.18 24.98 23.27 24.68 901,172 +0.95(+4.01%)
Mar 30, 2020 22.50 23.75 21.68 23.73 531,961 +1.63(+7.36%)
Mar 27, 2020 20.72 22.83 20.35 22.10 477,438 +0.83(+3.92%)
Mar 26, 2020 20.12 21.29 19.48 21.27 715,951 +1.45(+7.32%)
Mar 25, 2020 20.02 21.65 19.49 19.82 694,653 -0.36(-1.78%)
Mar 24, 2020 20.02 20.48 19.24 20.18 547,836 +1.15(+6.05%)
Mar 23, 2020 20.00 20.56 18.64 19.03 475,326 -0.97(-4.84%)
Mar 20, 2020 21.33 22.12 19.43 20.00 1,122,777 -1.20(-5.66%)
Mar 19, 2020 18.97 21.45 18.74 21.20 712,111 +2.15(+11.30%)
Mar 18, 2020 18.42 19.28 16.13 19.04 1,011,704 -0.73(-3.71%)
Mar 17, 2020 20.39 20.75 18.97 19.78 1,230,713 +0.14(+0.72%)
Mar 16, 2020 24.04 24.62 19.42 19.64 874,035 -5.69(-22.46%)
Mar 13, 2020 25.92 26.93 23.80 25.32 898,030 +0.37(+1.47%)
Mar 12, 2020 26.48 26.66 24.11 24.96 1,174,474 -3.09(-11.00%)
Mar 11, 2020 28.69 28.78 27.27 28.04 787,512 -1.21(-4.15%)
Mar 10, 2020 29.06 29.72 28.07 29.26 788,447 +0.83(+2.93%)
Mar 09, 2020 28.40 28.86 27.87 28.42 785,418 -1.45(-4.86%)
Mar 06, 2020 29.16 29.98 29.11 29.87 666,567 +0.12(+0.39%)
Mar 05, 2020 29.62 29.81 29.26 29.76 678,753 -0.22(-0.74%)
Mar 04, 2020 29.91 30.36 29.56 29.98 653,980 +0.59(+2.02%)
Mar 03, 2020 29.28 30.11 29.02 29.39 587,059 +0.12(+0.39%)
Mar 02, 2020 28.07 29.38 28.03 29.27 609,799 +1.41(+5.07%)
Feb 28, 2020 28.88 28.88 27.62 27.86 843,624 -1.34(-4.58%)
Feb 27, 2020 30.70 30.86 29.20 29.20 597,983 -1.79(-5.78%)
Feb 26, 2020 30.66 31.46 30.49 30.99 765,672 +0.54(+1.79%)
Feb 25, 2020 30.41 31.38 30.28 30.44 844,980 +0.02(+0.08%)
Feb 24, 2020 29.92 30.53 29.92 30.42 273,898 +0.16(+0.52%)
Feb 21, 2020 30.41 30.41 30.06 30.26 502,105 +0.40(+1.36%)
Feb 20, 2020 29.83 29.89 29.43 29.86 434,236 -0.02(-0.08%)
Feb 19, 2020 31.39 31.39 29.88 29.88 817,128 -1.59(-5.04%)
Feb 18, 2020 31.34 31.56 31.14 31.47 378,343 +0.21(+0.66%)
Feb 14, 2020 30.78 31.34 30.77 31.26 257,229 +0.60(+1.97%)
Feb 13, 2020 30.25 30.72 30.11 30.66 196,094 +0.35(+1.14%)
Feb 12, 2020 30.14 30.51 29.81 30.31 317,279 +0.21(+0.69%)
Feb 11, 2020 29.80 30.31 29.80 30.11 344,144 +0.41(+1.39%)
Feb 10, 2020 29.72 29.78 29.48 29.69 221,788 +0.15(+0.50%)
Feb 07, 2020 29.30 29.86 29.14 29.54 320,204 +0.48(+1.65%)
Feb 06, 2020 28.93 29.23 28.80 29.07 260,014 +0.26(+0.92%)
Feb 05, 2020 28.90 29.02 28.58 28.80 309,945 -0.01(-0.03%)
Feb 04, 2020 28.57 28.82 28.40 28.81 238,788 +0.36(+1.28%)
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.