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

National Storage Affiliates Tru (NY: NSA )

48.57 +0.44 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 8.517 8.558 8.069 8.303 823,705 -0.19(-2.29%)
Jun 29, 2015 8.471 8.631 8.390 8.497 416,437 +0.03(+0.32%)
Jun 26, 2015 8.404 8.517 8.357 8.471 2,950,042 -0.01(-0.08%)
Jun 25, 2015 8.511 8.564 8.404 8.477 450,009 +0.00(+0.00%)
Jun 24, 2015 8.598 8.651 8.390 8.477 528,809 -0.15(-1.78%)
Jun 23, 2015 8.450 8.805 8.430 8.631 545,620 +0.20(+2.38%)
Jun 22, 2015 8.571 8.695 8.377 8.430 377,283 -0.26(-3.00%)
Jun 19, 2015 8.604 8.819 8.598 8.692 1,417,845 +0.13(+1.49%)
Jun 18, 2015 8.524 8.578 8.457 8.564 541,247 +0.09(+1.03%)
Jun 17, 2015 8.638 8.638 8.444 8.477 435,341 -0.13(-1.48%)
Jun 16, 2015 8.718 8.730 8.538 8.604 276,311 -0.09(-1.00%)
Jun 15, 2015 8.692 8.732 8.618 8.692 191,599 -0.01(-0.15%)
Jun 12, 2015 8.846 8.919 8.678 8.705 190,071 -0.05(-0.54%)
Jun 11, 2015 8.698 8.752 8.678 8.752 187,383 +0.05(+0.62%)
Jun 10, 2015 8.872 8.899 8.611 8.698 194,372 -0.17(-1.96%)
Jun 09, 2015 8.718 8.939 8.718 8.872 323,495 +0.07(+0.76%)
Jun 08, 2015 8.738 8.859 8.645 8.805 188,850 +0.05(+0.54%)
Jun 05, 2015 8.738 8.852 8.692 8.758 219,284 -0.01(-0.08%)
Jun 04, 2015 8.859 8.939 8.738 8.765 158,574 -0.17(-1.87%)
Jun 03, 2015 8.872 8.993 8.812 8.933 216,524 +0.01(+0.15%)
Jun 02, 2015 9.046 9.046 8.913 8.919 168,474 -0.10(-1.11%)
Jun 01, 2015 9.000 9.073 8.872 9.020 182,777 -0.01(-0.15%)
May 29, 2015 8.973 9.070 8.973 9.033 276,648 +0.01(+0.07%)
May 28, 2015 9.093 9.093 8.979 9.026 146,746 -0.08(-0.88%)
May 27, 2015 8.953 9.107 8.899 9.107 248,749 +0.17(+1.87%)
May 26, 2015 9.087 9.150 8.814 8.939 259,512 -0.13(-1.48%)
May 22, 2015 9.174 9.073 9.073 9.073 336,613 -0.07(-0.81%)
May 21, 2015 9.133 9.194 9.073 9.147 234,531 +0.03(+0.29%)
May 20, 2015 9.180 9.204 9.087 9.120 252,273 -0.03(-0.29%)
May 19, 2015 9.067 9.180 9.000 9.147 490,191 +0.13(+1.41%)
May 18, 2015 8.939 9.133 8.839 9.020 374,458 +0.15(+1.74%)
May 15, 2015 8.832 8.886 8.781 8.866 313,576 +0.08(+0.91%)
May 14, 2015 8.738 8.799 8.685 8.785 138,780 +0.02(+0.23%)
May 13, 2015 8.779 8.808 8.725 8.765 609,630 +0.01(+0.08%)
May 12, 2015 8.705 8.775 8.638 8.758 361,858 +0.01(+0.08%)
May 11, 2015 8.651 8.832 8.648 8.752 416,873 +0.05(+0.62%)
May 08, 2015 8.591 8.712 8.591 8.698 533,446 +0.07(+0.78%)
May 07, 2015 8.591 8.671 8.591 8.631 120,623 -0.03(-0.31%)
May 06, 2015 8.718 8.765 8.638 8.658 320,383 -0.06(-0.69%)
May 05, 2015 8.678 8.718 8.611 8.718 351,514 +0.01(+0.15%)
May 04, 2015 8.718 8.718 8.611 8.705 121,352 -0.01(-0.15%)
May 01, 2015 8.658 8.718 8.538 8.718 349,070 +0.13(+1.48%)
Apr 30, 2015 8.738 8.752 8.558 8.591 355,040 -0.16(-1.84%)
Apr 29, 2015 8.745 8.832 8.745 8.752 349,458 -0.09(-0.98%)
Apr 28, 2015 8.752 8.859 8.752 8.839 599,562 +0.04(+0.46%)
Apr 27, 2015 8.779 8.812 8.712 8.799 436,742 +0.03(+0.31%)
Apr 24, 2015 8.692 8.812 8.578 8.772 1,187,687 +0.07(+0.77%)
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.