Skip to main content

National Storage Affiliates Tru (NY: NSA )

42.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.86 27.40 26.86 27.36 415,318 +0.51(+1.91%)
Dec 30, 2019 26.81 26.99 26.57 26.85 233,880 +0.02(+0.09%)
Dec 27, 2019 26.90 26.91 26.68 26.82 279,541 +0.02(+0.09%)
Dec 26, 2019 26.68 26.82 26.60 26.80 142,848 +0.15(+0.58%)
Dec 24, 2019 26.51 26.73 26.34 26.64 163,055 +0.15(+0.58%)
Dec 23, 2019 26.64 26.82 26.46 26.49 421,024 -0.09(-0.34%)
Dec 20, 2019 26.54 26.74 26.40 26.58 1,496,006 +0.07(+0.25%)
Dec 19, 2019 26.59 26.79 26.42 26.51 528,044 -0.09(-0.34%)
Dec 18, 2019 26.58 26.79 26.49 26.60 725,505 +0.08(+0.31%)
Dec 17, 2019 26.24 26.64 26.16 26.52 1,300,273 +0.41(+1.56%)
Dec 16, 2019 26.12 26.25 25.88 26.12 1,067,070 +0.11(+0.44%)
Dec 13, 2019 26.38 26.40 25.83 26.00 489,780 -0.39(-1.48%)
Dec 12, 2019 26.91 27.13 26.34 26.39 680,585 -0.55(-2.05%)
Dec 11, 2019 27.53 27.69 26.74 26.95 556,079 -0.54(-1.96%)
Dec 10, 2019 28.18 28.28 27.22 27.49 739,279 -0.65(-2.32%)
Dec 09, 2019 27.66 28.24 27.50 28.14 584,700 +0.55(+1.99%)
Dec 06, 2019 27.75 28.00 27.56 27.59 534,250 -0.15(-0.55%)
Dec 05, 2019 27.46 27.80 27.34 27.74 866,779 +0.23(+0.85%)
Dec 04, 2019 27.28 27.61 27.28 27.51 572,768 +0.10(+0.35%)
Dec 03, 2019 26.66 27.43 26.66 27.41 382,935 +0.79(+2.97%)
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.