Breaking News Bar

Business News and Information

National Storage Affiliates Tru (NY: NSA )

51.63 +1.56 (+3.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.95 30.71 29.95 30.29 470,065 +0.30(+1.00%)
Jul 30, 2019 29.75 30.19 29.74 29.99 253,261 +0.18(+0.60%)
Jul 29, 2019 29.60 29.96 29.60 29.81 195,219 +0.28(+0.95%)
Jul 26, 2019 29.61 29.77 29.36 29.53 376,700 -0.09(-0.30%)
Jul 25, 2019 29.27 29.69 29.12 29.62 412,026 +0.45(+1.54%)
Jul 24, 2019 29.20 29.24 28.91 29.17 428,615 -0.01(-0.03%)
Jul 23, 2019 28.84 29.25 28.70 29.18 425,690 +0.38(+1.32%)
Jul 22, 2019 29.08 29.34 28.77 28.80 659,163 -0.22(-0.76%)
Jul 19, 2019 29.50 29.75 28.99 29.02 724,100 -0.68(-2.29%)
Jul 18, 2019 30.15 30.18 29.46 29.70 1,993,768 -0.50(-1.66%)
Jul 17, 2019 30.05 30.29 29.96 30.20 335,163 +0.19(+0.63%)
Jul 16, 2019 29.81 30.13 29.71 30.01 327,517 +0.04(+0.13%)
Jul 15, 2019 29.55 30.11 29.55 29.97 261,491 +0.19(+0.64%)
Jul 12, 2019 29.72 29.98 29.68 29.78 332,700 +0.08(+0.27%)
Jul 11, 2019 29.65 29.79 29.52 29.70 261,437 -0.01(-0.03%)
Jul 10, 2019 29.81 29.90 29.49 29.71 289,739 +0.04(+0.13%)
Jul 09, 2019 29.18 29.69 29.12 29.67 231,590 +0.52(+1.78%)
Jul 08, 2019 29.14 29.34 29.01 29.15 455,713 +0.02(+0.07%)
Jul 05, 2019 29.17 29.21 28.75 29.13 261,100 -0.21(-0.72%)
Jul 03, 2019 29.15 29.41 29.05 29.34 150,000 +0.27(+0.93%)
Jul 02, 2019 28.58 29.29 28.47 29.07 326,660 +0.51(+1.79%)
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