Indicators

National Storage Affiliates Tru (NY: NSA )

35.89 -0.09 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.70	20.70	20.70	0	-0.25(-1.20%)
Dec 28, 2017	20.72	21.03	20.67	20.95	648,602	+0.26(+1.25%)
Dec 27, 2017	20.69	20.76	20.62	20.69	376,150	+0.08(+0.37%)
Dec 26, 2017	20.65	20.74	20.56	20.62	345,484	+0.02(+0.07%)
Dec 22, 2017	20.45	20.68	20.25	20.60	1,786,527	+0.23(+1.12%)
Dec 21, 2017	20.39	20.52	20.18	20.37	521,894	-0.11(-0.52%)
Dec 20, 2017	20.77	20.87	20.48	20.48	742,935	-0.33(-1.61%)
Dec 19, 2017	21.56	21.56	20.65	20.81	1,075,217	+0.10(+0.48%)
Dec 18, 2017	20.27	20.81	20.27	20.71	957,059	+0.50(+2.48%)
Dec 15, 2017	19.74	20.38	19.66	20.21	1,625,994	+0.46(+2.35%)
Dec 14, 2017	19.70	19.85	19.55	19.75	731,867	+0.02(+0.08%)
Dec 13, 2017	19.74	19.89	19.68	19.73	715,112	+0.08(+0.42%)
Dec 12, 2017	19.61	19.72	19.53	19.65	520,573	+0.02(+0.08%)
Dec 11, 2017	19.65	19.67	19.46	19.64	1,092,542	+0.05(+0.27%)
Dec 08, 2017	19.27	19.64	19.19	19.58	1,901,031	+0.00(+0.00%)
Dec 07, 2017	19.09	19.42	19.07		5,969,617	+0.00(+0.00%)
Dec 06, 2017	19.91	20.04	19.86	20.01	303,938	+0.14(+0.72%)
Dec 05, 2017	19.87	19.99	19.75	19.87	323,471	-0.02(-0.11%)
Dec 04, 2017	20.10	20.10	19.83	19.89	345,530	-0.12(-0.60%)

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.