Breaking News Bar

Business News and Information

National Storage Affiliates Tru (NY: NSA )

61.26 USD +0.08 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.38 16.74 16.29 16.56 329,692 +0.29(+1.78%)
Nov 27, 2015 15.87 16.39 15.87 16.27 92,202 +0.39(+2.46%)
Nov 25, 2015 15.61 15.88 15.88 15.88 180,500 +0.31(+1.99%)
Nov 24, 2015 15.57 15.78 15.28 15.57 322,419 +0.08(+0.52%)
Nov 23, 2015 15.44 15.62 15.43 15.49 282,024 +0.00(+0.00%)
Nov 20, 2015 15.22 15.52 15.19 15.49 169,411 +0.34(+2.24%)
Nov 19, 2015 14.97 15.21 14.82 15.15 115,435 +0.21(+1.41%)
Nov 18, 2015 14.85 14.99 14.68 14.94 142,692 +0.14(+0.95%)
Nov 17, 2015 14.83 15.04 14.62 14.80 107,068 -0.03(-0.20%)
Nov 16, 2015 15.01 15.04 14.60 14.83 170,180 -0.16(-1.07%)
Nov 13, 2015 14.53 15.18 14.41 14.99 286,453 +0.39(+2.67%)
Nov 12, 2015 14.73 14.80 14.44 14.60 174,488 -0.19(-1.28%)
Nov 11, 2015 14.73 14.99 14.53 14.79 125,852 +0.06(+0.41%)
Nov 10, 2015 14.50 14.84 14.00 14.73 289,882 +0.15(+1.03%)
Nov 09, 2015 14.96 14.96 14.50 14.58 222,757 -0.39(-2.61%)
Nov 06, 2015 15.79 15.80 14.84 14.97 264,049 -0.82(-5.19%)
Nov 05, 2015 15.76 15.85 15.64 15.79 143,700 +0.03(+0.19%)
Nov 04, 2015 15.72 15.89 15.52 15.76 249,843 +0.08(+0.51%)
Nov 03, 2015 15.71 15.94 15.57 15.68 434,323 -0.01(-0.06%)
Nov 02, 2015 15.03 15.74 15.00 15.69 184,538 +0.65(+4.32%)
Oct 30, 2015 15.28 15.34 14.67 15.04 205,840 -0.18(-1.18%)
Oct 29, 2015 15.35 15.42 15.05 15.22 207,597 -0.23(-1.49%)
Oct 28, 2015 14.93 15.69 14.87 15.45 486,317 +0.50(+3.34%)
Oct 27, 2015 14.95 15.03 14.72 14.95 143,186 +0.01(+0.07%)
Oct 26, 2015 14.89 15.01 14.72 14.94 283,365 +0.04(+0.27%)
Oct 23, 2015 15.00 15.00 14.69 14.90 212,349 -0.02(-0.13%)
Oct 22, 2015 14.97 14.98 14.80 14.92 285,190 +0.04(+0.27%)
Oct 21, 2015 15.04 15.05 14.78 14.88 302,411 -0.06(-0.40%)
Oct 20, 2015 14.96 14.96 14.72 14.94 386,307 +0.00(+0.00%)
Oct 19, 2015 15.00 15.09 14.85 14.94 369,890 -0.05(-0.33%)
Oct 16, 2015 15.08 15.14 14.94 14.99 118,529 -0.01(-0.07%)
Oct 15, 2015 15.02 15.11 14.88 15.00 368,314 +0.00(+0.00%)
Oct 14, 2015 15.02 15.16 14.93 15.00 156,235 -0.02(-0.13%)
Oct 13, 2015 15.23 15.23 14.97 15.02 123,306 -0.29(-1.89%)
Oct 12, 2015 15.08 15.52 15.03 15.31 165,653 +0.23(+1.53%)
Oct 09, 2015 15.01 15.21 14.96 15.08 315,678 +0.11(+0.73%)
Oct 08, 2015 14.94 15.20 14.70 14.97 187,794 +0.07(+0.47%)
Oct 07, 2015 14.40 14.90 14.36 14.90 419,313 +0.61(+4.27%)
Oct 06, 2015 14.62 14.67 14.29 14.29 279,220 -0.28(-1.92%)
Oct 05, 2015 14.03 14.62 13.85 14.57 216,332 +0.66(+4.74%)
Oct 02, 2015 13.51 13.93 13.39 13.91 222,786 +0.33(+2.43%)
Oct 01, 2015 13.60 13.75 13.26 13.58 231,533 +0.03(+0.22%)
Sep 30, 2015 13.43 13.58 13.10 13.55 172,780 +0.20(+1.50%)
Sep 29, 2015 13.39 13.49 13.20 13.35 136,988 -0.04(-0.30%)
Sep 28, 2015 13.69 13.69 13.38 13.39 142,035 -0.51(-3.67%)
Sep 25, 2015 14.29 14.34 13.88 13.90 167,546 -0.33(-2.32%)
Sep 24, 2015 14.42 14.47 14.07 14.23 146,099 -0.23(-1.59%)
Sep 23, 2015 14.46 14.70 14.31 14.46 204,357 +0.05(+0.35%)
Sep 22, 2015 14.45 14.68 14.16 14.41 442,153 -0.09(-0.62%)
Sep 21, 2015 14.94 15.10 14.50 14.50 479,431 -0.26(-1.76%)
Sep 18, 2015 14.35 15.21 14.29 14.76 1,793,478 +0.22(+1.51%)
Sep 17, 2015 13.90 14.67 13.89 14.54 543,091 +0.70(+5.06%)
Sep 16, 2015 13.39 14.14 13.39 13.84 1,301,370 +0.41(+3.05%)
Sep 15, 2015 13.10 13.64 13.10 13.43 623,742 +0.30(+2.28%)
Sep 14, 2015 13.12 13.43 13.07 13.13 281,681 -0.12(-0.91%)
Sep 11, 2015 13.00 13.40 13.00 13.25 250,453 +0.20(+1.53%)
Sep 10, 2015 13.05 13.12 12.97 13.05 181,095 +0.06(+0.46%)
Sep 09, 2015 13.17 13.25 12.97 12.99 187,924 -0.07(-0.54%)
Sep 08, 2015 13.03 13.23 12.89 13.06 217,904 +0.26(+2.03%)
Sep 04, 2015 12.88 12.80 12.80 12.80 126,600 -0.22(-1.69%)
Sep 03, 2015 13.09 13.27 12.89 13.02 144,319 +0.17(+1.32%)
Sep 02, 2015 12.78 12.91 12.71 12.85 104,233 +0.18(+1.42%)
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.
 
bottom clear