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

National Storage Affiliates Tru (NY: NSA )

37.91 -0.19 (-0.49%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 20, 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 (%)
Jun 30, 2015 8.628 8.668 8.173 8.411 813,190 -0.20(-2.29%)
Jun 29, 2015 8.580 8.743 8.499 8.607 411,121 +0.03(+0.32%)
Jun 26, 2015 8.512 8.628 8.465 8.580 2,912,382 -0.01(-0.08%)
Jun 25, 2015 8.621 8.675 8.512 8.587 444,264 +0.00(+0.00%)
Jun 24, 2015 8.709 8.763 8.499 8.587 522,058 -0.16(-1.78%)
Jun 23, 2015 8.560 8.919 8.539 8.743 538,654 +0.20(+2.38%)
Jun 22, 2015 8.682 8.807 8.485 8.539 372,467 -0.26(-3.00%)
Jun 19, 2015 8.716 8.933 8.709 8.804 1,399,745 +0.13(+1.49%)
Jun 18, 2015 8.634 8.689 8.567 8.675 534,338 +0.09(+1.03%)
Jun 17, 2015 8.750 8.750 8.553 8.587 429,783 -0.13(-1.48%)
Jun 16, 2015 8.831 8.843 8.648 8.716 272,784 -0.09(-1.00%)
Jun 15, 2015 8.804 8.845 8.729 8.804 189,153 -0.01(-0.15%)
Jun 12, 2015 8.960 9.035 8.790 8.818 187,645 -0.05(-0.54%)
Jun 11, 2015 8.811 8.865 8.790 8.865 184,991 +0.05(+0.62%)
Jun 10, 2015 8.987 9.014 8.723 8.811 191,891 -0.18(-1.96%)
Jun 09, 2015 8.831 9.055 8.831 8.987 319,365 +0.07(+0.76%)
Jun 08, 2015 8.851 8.973 8.756 8.919 186,439 +0.05(+0.54%)
Jun 05, 2015 8.851 8.967 8.804 8.872 216,484 -0.01(-0.08%)
Jun 04, 2015 8.973 9.055 8.851 8.879 156,549 -0.17(-1.87%)
Jun 03, 2015 8.987 9.109 8.926 9.048 213,760 +0.01(+0.15%)
Jun 02, 2015 9.163 9.163 9.028 9.035 166,323 -0.10(-1.11%)
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.