National Storage Affiliates Tru (NY: NSA )

63.26 USD +1.07 (+1.71%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 63.10 63.40 61.71 62.19 322,879 -0.61(-0.97%)
Dec 02, 2021 61.00 63.31 60.84 62.80 490,817 +2.19(+3.61%)
Dec 01, 2021 62.06 63.05 60.57 60.61 947,808 -0.77(-1.25%)
Nov 30, 2021 61.90 62.52 61.06 61.38 663,194 -0.59(-0.95%)
Nov 29, 2021 61.97 62.49 61.19 61.97 551,840 +0.83(+1.36%)
Nov 26, 2021 62.20 62.69 60.93 61.14 322,000 -2.17(-3.43%)
Nov 24, 2021 62.08 63.50 61.98 63.31 541,574 +1.18(+1.90%)
Nov 23, 2021 61.99 62.72 61.88 62.13 383,085 +0.12(+0.19%)
Nov 22, 2021 62.15 62.87 61.62 62.01 526,931 +0.12(+0.19%)
Nov 19, 2021 62.06 62.67 61.48 61.89 898,836 -0.01(-0.02%)
Nov 18, 2021 62.02 62.13 61.77 61.90 478,095 +0.20(+0.32%)
Nov 17, 2021 61.15 62.00 59.97 61.70 313,895 +0.31(+0.50%)
Nov 16, 2021 61.95 62.16 60.92 61.39 376,924 -0.56(-0.90%)
Nov 15, 2021 61.90 62.01 60.96 61.95 373,488 +0.21(+0.34%)
Nov 12, 2021 62.27 62.34 61.62 61.74 512,353 -0.33(-0.53%)
Nov 11, 2021 62.29 62.50 61.75 62.07 472,262 -0.30(-0.48%)
Nov 10, 2021 61.91 62.37 282,365 +0.19(+0.31%)
Nov 09, 2021 62.49 62.99 62.07 62.18 227,576 -0.14(-0.22%)
Nov 08, 2021 62.38 62.73 61.33 62.32 258,624 +0.30(+0.48%)
Nov 05, 2021 63.59 63.80 61.38 62.02 603,839 -0.89(-1.41%)
Nov 04, 2021 63.26 63.98 62.40 62.91 321,424 -0.17(-0.27%)
Nov 03, 2021 63.99 64.96 62.80 63.08 699,557 -1.48(-2.29%)
Nov 02, 2021 63.01 64.98 63.01 64.56 409,824 +1.88(+3.00%)
Nov 01, 2021 62.65 62.86 60.54 62.68 591,600 +0.22(+0.35%)
Oct 29, 2021 62.33 62.93 62.25 62.46 798,678 -0.15(-0.24%)
Oct 28, 2021 60.30 62.68 60.30 62.61 275,428 +2.33(+3.87%)
Oct 27, 2021 61.60 61.58 60.25 60.28 517,232 -0.98(-1.60%)
Oct 26, 2021 61.40 61.48 61.26 280,442 +0.08(+0.13%)
Oct 25, 2021 60.33 61.61 59.77 61.18 426,160 +1.27(+2.12%)
Oct 22, 2021 59.41 60.14 59.40 59.91 263,562 +0.73(+1.23%)
Oct 21, 2021 59.56 59.75 58.67 59.18 690,761 -0.38(-0.64%)
Oct 20, 2021 59.04 59.60 58.93 59.56 283,127 +0.82(+1.40%)
Oct 19, 2021 59.50 59.59 58.56 58.74 376,620 -0.76(-1.28%)
Oct 18, 2021 58.29 59.72 58.13 59.50 318,523 +0.90(+1.54%)
Oct 15, 2021 59.30 59.33 58.12 58.60 434,231 -0.37(-0.63%)
Oct 14, 2021 57.81 59.06 57.65 58.97 776,366 +1.21(+2.09%)
Oct 13, 2021 56.29 57.77 56.22 57.76 618,930 +1.68(+3.00%)
Oct 12, 2021 54.97 56.27 54.85 56.08 470,848 +1.30(+2.37%)
Oct 11, 2021 54.17 54.81 53.76 54.78 357,749 +0.74(+1.37%)
Oct 08, 2021 54.19 54.82 53.94 54.04 324,974 -0.19(-0.35%)
Oct 07, 2021 54.16 55.04 54.10 54.23 680,944 +0.38(+0.71%)
Oct 06, 2021 52.02 53.89 51.58 53.85 754,366 +1.74(+3.34%)
Oct 05, 2021 52.94 52.93 51.69 52.11 776,432 -0.82(-1.55%)
Oct 04, 2021 52.86 53.11 52.42 52.93 415,349 +0.09(+0.17%)
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.