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

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
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 8.082 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.