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

National Storage Affiliates Tru (NY: NSA )

36.46 +0.40 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 8.635 8.675 8.180 8.418 812,518 -0.20(-2.29%)
Jun 29, 2015 8.587 8.750 8.506 8.614 410,781 +0.03(+0.32%)
Jun 26, 2015 8.519 8.635 8.472 8.587 2,909,974 -0.01(-0.08%)
Jun 25, 2015 8.628 8.682 8.519 8.594 443,897 +0.00(+0.00%)
Jun 24, 2015 8.716 8.770 8.506 8.594 521,626 -0.16(-1.78%)
Jun 23, 2015 8.567 8.927 8.546 8.750 538,209 +0.20(+2.38%)
Jun 22, 2015 8.689 8.815 8.492 8.546 372,159 -0.26(-3.00%)
Jun 19, 2015 8.723 8.940 8.716 8.811 1,398,587 +0.13(+1.49%)
Jun 18, 2015 8.642 8.696 8.574 8.682 533,896 +0.09(+1.03%)
Jun 17, 2015 8.757 8.757 8.560 8.594 429,428 -0.13(-1.48%)
Jun 16, 2015 8.838 8.851 8.655 8.723 272,558 -0.09(-1.00%)
Jun 15, 2015 8.811 8.852 8.737 8.811 188,997 -0.01(-0.15%)
Jun 12, 2015 8.967 9.042 8.798 8.825 187,490 -0.05(-0.54%)
Jun 11, 2015 8.818 8.872 8.797 8.872 184,838 +0.05(+0.62%)
Jun 10, 2015 8.995 9.022 8.730 8.818 191,732 -0.18(-1.96%)
Jun 09, 2015 8.838 9.062 8.838 8.995 319,101 +0.07(+0.76%)
Jun 08, 2015 8.859 8.981 8.764 8.927 186,285 +0.05(+0.54%)
Jun 05, 2015 8.859 8.974 8.811 8.879 216,305 -0.01(-0.08%)
Jun 04, 2015 8.981 9.062 8.859 8.886 156,420 -0.17(-1.87%)
Jun 03, 2015 8.995 9.117 8.933 9.056 213,583 +0.01(+0.15%)
Jun 02, 2015 9.171 9.171 9.035 9.042 166,185 -0.10(-1.11%)
Jun 01, 2015 9.123 9.198 8.995 9.144 180,295 -0.01(-0.15%)
May 29, 2015 9.096 9.195 9.096 9.157 272,891 +0.01(+0.07%)
May 28, 2015 9.219 9.219 9.103 9.151 144,753 -0.08(-0.88%)
May 27, 2015 9.076 9.232 9.022 9.232 245,370 +0.17(+1.87%)
May 26, 2015 9.212 9.276 8.935 9.062 255,987 -0.14(-1.48%)
May 22, 2015 9.300 9.198 9.198 9.198 332,041 -0.07(-0.81%)
May 21, 2015 9.259 9.320 9.198 9.273 231,346 +0.03(+0.29%)
May 20, 2015 9.307 9.331 9.212 9.246 248,847 -0.03(-0.29%)
May 19, 2015 9.191 9.307 9.123 9.273 483,533 +0.13(+1.41%)
May 18, 2015 9.062 9.259 8.961 9.144 369,372 +0.16(+1.74%)
May 15, 2015 8.954 9.008 8.902 8.988 309,317 +0.08(+0.91%)
May 14, 2015 8.859 8.920 8.804 8.906 136,895 +0.02(+0.23%)
May 13, 2015 8.899 8.929 8.845 8.886 601,350 +0.01(+0.08%)
May 12, 2015 8.825 8.896 8.757 8.879 356,943 +0.01(+0.08%)
May 11, 2015 8.770 8.954 8.767 8.872 411,211 +0.05(+0.62%)
May 08, 2015 8.709 8.832 8.709 8.818 526,200 +0.07(+0.78%)
May 07, 2015 8.709 8.791 8.709 8.750 118,985 -0.03(-0.31%)
May 06, 2015 8.838 8.886 8.757 8.777 316,031 -0.06(-0.69%)
May 05, 2015 8.798 8.838 8.730 8.838 346,740 +0.01(+0.15%)
May 04, 2015 8.838 8.838 8.730 8.825 119,704 -0.01(-0.15%)
May 01, 2015 8.777 8.838 8.655 8.838 344,329 +0.13(+1.48%)
Apr 30, 2015 8.859 8.872 8.675 8.709 350,218 -0.16(-1.84%)
Apr 29, 2015 8.866 8.954 8.866 8.872 344,712 -0.09(-0.98%)
Apr 28, 2015 8.872 8.981 8.872 8.961 591,418 +0.04(+0.46%)
Apr 27, 2015 8.899 8.933 8.832 8.920 430,810 +0.03(+0.31%)
Apr 24, 2015 8.811 8.933 8.696 8.893 1,171,556 +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.