Skip to main content

National Storage Affiliates Tru (NY: NSA )

40.85 +0.18 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.082 8.109 7.808 7.915 310,108 -0.13(-1.66%)
Jul 30, 2015 7.781 8.096 7.721 8.049 399,150 +0.28(+3.62%)
Jul 29, 2015 8.002 8.002 7.694 7.768 402,357 -0.23(-2.85%)
Jul 28, 2015 7.968 8.002 7.888 7.995 226,131 +0.05(+0.59%)
Jul 27, 2015 7.928 7.962 7.835 7.948 246,656 -0.02(-0.25%)
Jul 24, 2015 8.136 8.162 7.861 7.968 783,389 -0.20(-2.46%)
Jul 23, 2015 8.149 8.216 8.082 8.169 267,581 -0.02(-0.25%)
Jul 22, 2015 8.136 8.189 7.928 8.189 424,976 +0.03(+0.33%)
Jul 21, 2015 8.350 8.430 8.049 8.162 642,216 -0.22(-2.63%)
Jul 20, 2015 8.236 8.530 8.223 8.383 534,548 +0.13(+1.54%)
Jul 17, 2015 8.417 8.417 8.183 8.256 246,316 -0.15(-1.75%)
Jul 16, 2015 8.283 8.417 8.263 8.403 134,549 +0.13(+1.54%)
Jul 15, 2015 8.343 8.377 8.229 8.276 136,066 -0.13(-1.59%)
Jul 14, 2015 8.263 8.477 8.243 8.410 178,575 +0.09(+1.13%)
Jul 13, 2015 8.504 8.577 8.226 8.316 427,714 -0.18(-2.13%)
Jul 10, 2015 8.263 8.524 8.263 8.497 494,705 +0.26(+3.17%)
Jul 09, 2015 8.557 8.557 8.142 8.236 512,675 -0.29(-3.45%)
Jul 08, 2015 8.490 8.537 8.443 8.530 246,076 +0.01(+0.16%)
Jul 07, 2015 8.437 8.537 8.363 8.517 231,207 +0.08(+0.95%)
Jul 06, 2015 8.343 8.437 8.263 8.437 232,170 +0.04(+0.48%)
Jul 02, 2015 8.617 8.397 8.397 8.397 358,415 -0.13(-1.49%)
Jul 01, 2015 8.303 8.524 8.149 8.524 474,379 +0.23(+2.74%)
Jun 30, 2015 8.510 8.551 8.062 8.296 824,387 -0.19(-2.29%)
Jun 29, 2015 8.464 8.624 8.383 8.490 416,782 +0.03(+0.32%)
Jun 26, 2015 8.397 8.510 8.350 8.464 2,952,484 -0.01(-0.08%)
Jun 25, 2015 8.504 8.557 8.397 8.470 450,381 +0.00(+0.00%)
Jun 24, 2015 8.591 8.644 8.383 8.470 529,246 -0.15(-1.78%)
Jun 23, 2015 8.443 8.798 8.423 8.624 546,071 +0.20(+2.38%)
Jun 22, 2015 8.564 8.688 8.370 8.423 377,595 -0.26(-3.00%)
Jun 19, 2015 8.597 8.811 8.591 8.684 1,419,019 +0.13(+1.49%)
Jun 18, 2015 8.517 8.571 8.450 8.557 541,695 +0.09(+1.03%)
Jun 17, 2015 8.631 8.631 8.437 8.470 435,701 -0.13(-1.48%)
Jun 16, 2015 8.711 8.723 8.530 8.597 276,540 -0.09(-1.00%)
Jun 15, 2015 8.684 8.725 8.611 8.684 191,758 -0.01(-0.15%)
Jun 12, 2015 8.838 8.912 8.671 8.698 190,229 -0.05(-0.54%)
Jun 11, 2015 8.691 8.745 8.671 8.745 187,538 +0.05(+0.62%)
Jun 10, 2015 8.865 8.892 8.604 8.691 194,533 -0.17(-1.96%)
Jun 09, 2015 8.711 8.932 8.711 8.865 323,763 +0.07(+0.76%)
Jun 08, 2015 8.731 8.852 8.638 8.798 189,006 +0.05(+0.54%)
Jun 05, 2015 8.731 8.845 8.684 8.751 219,465 -0.01(-0.08%)
Jun 04, 2015 8.852 8.932 8.731 8.758 158,705 -0.17(-1.87%)
Jun 03, 2015 8.865 8.985 8.805 8.925 216,703 +0.01(+0.15%)
Jun 02, 2015 9.039 9.039 8.905 8.912 168,613 -0.10(-1.11%)
Jun 01, 2015 8.992 9.066 8.865 9.012 182,929 -0.01(-0.15%)
May 29, 2015 8.965 9.062 8.965 9.026 276,877 +0.01(+0.07%)
May 28, 2015 9.086 9.086 8.972 9.019 146,868 -0.08(-0.88%)
May 27, 2015 8.945 9.099 8.892 9.099 248,955 +0.17(+1.87%)
May 26, 2015 9.079 9.143 8.807 8.932 259,726 -0.13(-1.48%)
May 22, 2015 9.166 9.066 9.066 9.066 336,892 -0.07(-0.81%)
May 21, 2015 9.126 9.186 9.066 9.139 234,726 +0.03(+0.29%)
May 20, 2015 9.173 9.196 9.079 9.113 252,482 -0.03(-0.29%)
May 19, 2015 9.059 9.173 8.992 9.139 490,596 +0.13(+1.41%)
May 18, 2015 8.932 9.126 8.832 9.012 374,768 +0.15(+1.74%)
May 15, 2015 8.825 8.878 8.773 8.858 313,835 +0.08(+0.91%)
May 14, 2015 8.731 8.791 8.678 8.778 138,895 +0.02(+0.23%)
May 13, 2015 8.771 8.801 8.718 8.758 610,135 +0.01(+0.08%)
May 12, 2015 8.698 8.768 8.631 8.751 362,157 +0.01(+0.08%)
May 11, 2015 8.644 8.825 8.641 8.745 417,218 +0.05(+0.62%)
May 08, 2015 8.584 8.704 8.584 8.691 533,887 +0.07(+0.78%)
May 07, 2015 8.584 8.664 8.584 8.624 120,723 -0.03(-0.31%)
May 06, 2015 8.711 8.758 8.631 8.651 320,648 -0.06(-0.69%)
May 05, 2015 8.671 8.711 8.604 8.711 351,805 +0.01(+0.15%)
May 04, 2015 8.711 8.711 8.604 8.698 121,453 -0.01(-0.15%)
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.