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

National Storage Affiliates Tru (NY: NSA )

36.76 -0.10 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 11.27 11.52 11.21 11.40 479,037 +0.20(+1.78%)
Nov 27, 2015 10.92 11.28 10.92 11.20 133,968 +0.27(+2.46%)
Nov 25, 2015 10.74 10.93 10.93 10.93 262,263 +0.21(+1.99%)
Nov 24, 2015 10.72 10.86 10.52 10.72 468,470 +0.06(+0.52%)
Nov 23, 2015 10.63 10.75 10.62 10.66 409,776 +0.00(+0.00%)
Nov 20, 2015 10.47 10.68 10.45 10.66 246,151 +0.23(+2.24%)
Nov 19, 2015 10.30 10.46 10.20 10.43 167,725 +0.14(+1.41%)
Nov 18, 2015 10.22 10.32 10.10 10.28 207,329 +0.10(+0.95%)
Nov 17, 2015 10.21 10.35 10.06 10.19 155,568 -0.02(-0.20%)
Nov 16, 2015 10.33 10.35 10.05 10.21 247,269 -0.11(-1.07%)
Nov 13, 2015 10.00 10.45 9.918 10.32 416,212 +0.27(+2.67%)
Nov 12, 2015 10.14 10.19 9.938 10.05 253,528 -0.13(-1.28%)
Nov 11, 2015 10.14 10.32 10.00 10.18 182,861 +0.04(+0.41%)
Nov 10, 2015 9.979 10.21 9.635 10.14 421,194 +0.10(+1.03%)
Nov 09, 2015 10.30 10.30 9.979 10.03 323,662 -0.27(-2.61%)
Nov 06, 2015 10.87 10.87 10.21 10.30 383,659 -0.56(-5.19%)
Nov 05, 2015 10.85 10.91 10.76 10.87 208,794 +0.02(+0.19%)
Nov 04, 2015 10.82 10.94 10.68 10.85 363,018 +0.05(+0.51%)
Nov 03, 2015 10.81 10.97 10.72 10.79 631,065 -0.01(-0.06%)
Nov 02, 2015 10.34 10.83 10.32 10.80 268,131 +0.45(+4.32%)
Oct 30, 2015 10.52 10.56 10.10 10.35 299,082 -0.12(-1.18%)
Oct 29, 2015 10.56 10.61 10.36 10.47 301,635 -0.16(-1.49%)
Oct 28, 2015 10.28 10.79 10.24 10.63 706,611 +0.34(+3.34%)
Oct 27, 2015 10.29 10.34 10.13 10.29 208,047 +0.01(+0.07%)
Oct 26, 2015 10.25 10.33 10.13 10.28 411,725 +0.03(+0.27%)
Oct 23, 2015 10.32 10.32 10.11 10.25 308,540 -0.01(-0.13%)
Oct 22, 2015 10.30 10.31 10.19 10.27 414,376 +0.03(+0.27%)
Oct 21, 2015 10.35 10.36 10.17 10.24 439,398 -0.04(-0.40%)
Oct 20, 2015 10.30 10.30 10.13 10.28 561,298 +0.00(+0.00%)
Oct 19, 2015 10.32 10.39 10.22 10.28 537,444 -0.03(-0.33%)
Oct 16, 2015 10.38 10.42 10.28 10.32 172,220 -0.01(-0.07%)
Oct 15, 2015 10.34 10.40 10.24 10.32 535,154 +0.00(+0.00%)
Oct 14, 2015 10.34 10.43 10.28 10.32 227,007 -0.01(-0.13%)
Oct 13, 2015 10.48 10.48 10.30 10.34 179,161 -0.20(-1.89%)
Oct 12, 2015 10.38 10.68 10.34 10.54 240,691 +0.16(+1.53%)
Oct 09, 2015 10.33 10.47 10.30 10.38 458,675 +0.08(+0.73%)
Oct 08, 2015 10.28 10.46 10.12 10.30 272,861 +0.05(+0.47%)
Oct 07, 2015 9.911 10.25 9.883 10.25 609,255 +0.42(+4.27%)
Oct 06, 2015 10.06 10.10 9.835 9.835 405,702 -0.19(-1.92%)
Oct 05, 2015 9.656 10.06 9.532 10.03 314,327 +0.45(+4.74%)
Oct 02, 2015 9.298 9.587 9.216 9.573 323,704 +0.23(+2.43%)
Oct 01, 2015 9.360 9.463 9.126 9.346 336,414 +0.02(+0.22%)
Sep 30, 2015 9.243 9.346 9.016 9.326 251,046 +0.14(+1.50%)
Sep 29, 2015 9.216 9.284 9.085 9.188 199,041 -0.03(-0.30%)
Sep 28, 2015 9.422 9.422 9.209 9.216 206,374 -0.22(-2.33%)
Sep 25, 2015 9.700 9.734 9.422 9.436 246,815 -0.22(-2.32%)
Sep 24, 2015 9.789 9.823 9.551 9.660 215,221 -0.16(-1.59%)
Sep 23, 2015 9.816 9.979 9.714 9.816 301,042 +0.03(+0.35%)
Sep 22, 2015 9.809 9.965 9.612 9.782 651,345 -0.06(-0.62%)
Sep 21, 2015 10.14 10.25 9.843 9.843 706,260 -0.18(-1.76%)
Sep 18, 2015 9.741 10.32 9.703 10.02 2,642,011 +0.15(+1.51%)
Sep 17, 2015 9.436 9.958 9.429 9.870 800,039 +0.48(+5.06%)
Sep 16, 2015 9.090 9.600 9.090 9.395 1,917,076 +0.28(+3.05%)
Sep 15, 2015 8.893 9.259 8.891 9.117 918,848 +0.20(+2.28%)
Sep 14, 2015 8.906 9.117 8.872 8.913 414,950 -0.08(-0.91%)
Sep 11, 2015 8.825 9.096 8.825 8.995 368,947 +0.14(+1.53%)
Sep 10, 2015 8.859 8.903 8.806 8.859 266,775 +0.04(+0.46%)
Sep 09, 2015 8.940 8.995 8.804 8.818 276,834 -0.05(-0.54%)
Sep 08, 2015 8.845 8.981 8.750 8.866 320,999 +0.18(+2.03%)
Sep 04, 2015 8.743 8.689 8.689 8.689 186,497 -0.15(-1.69%)
Sep 03, 2015 8.886 9.008 8.750 8.838 212,599 +0.12(+1.32%)
Sep 02, 2015 8.675 8.764 8.628 8.723 153,547 +0.12(+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.