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 (%)
Jul 31, 2015 8.200 8.227 7.922 8.031 305,643 -0.14(-1.66%)
Jul 30, 2015 7.895 8.214 7.834 8.166 393,403 +0.29(+3.62%)
Jul 29, 2015 8.119 8.119 7.807 7.881 396,564 -0.23(-2.85%)
Jul 28, 2015 8.085 8.119 8.003 8.112 222,875 +0.05(+0.59%)
Jul 27, 2015 8.044 8.078 7.949 8.065 243,104 -0.02(-0.25%)
Jul 24, 2015 8.255 8.282 7.976 8.085 772,110 -0.20(-2.46%)
Jul 23, 2015 8.268 8.336 8.200 8.289 263,728 -0.02(-0.25%)
Jul 22, 2015 8.255 8.309 8.044 8.309 418,857 +0.03(+0.33%)
Jul 21, 2015 8.472 8.553 8.166 8.282 632,969 -0.22(-2.63%)
Jul 20, 2015 8.356 8.655 8.343 8.506 526,851 +0.13(+1.54%)
Jul 17, 2015 8.540 8.540 8.302 8.377 242,770 -0.15(-1.75%)
Jul 16, 2015 8.404 8.540 8.384 8.526 132,611 +0.13(+1.54%)
Jul 15, 2015 8.465 8.499 8.350 8.397 134,107 -0.14(-1.59%)
Jul 14, 2015 8.384 8.601 8.363 8.533 176,004 +0.10(+1.13%)
Jul 13, 2015 8.628 8.703 8.346 8.438 421,555 -0.18(-2.13%)
Jul 10, 2015 8.384 8.648 8.384 8.621 487,582 +0.26(+3.17%)
Jul 09, 2015 8.682 8.682 8.261 8.356 505,294 -0.30(-3.45%)
Jul 08, 2015 8.614 8.662 8.567 8.655 242,533 +0.01(+0.16%)
Jul 07, 2015 8.560 8.662 8.485 8.642 227,878 +0.08(+0.95%)
Jul 06, 2015 8.465 8.560 8.384 8.560 228,827 +0.04(+0.48%)
Jul 02, 2015 8.743 8.519 8.519 8.519 353,254 -0.13(-1.49%)
Jul 01, 2015 8.424 8.648 8.268 8.648 467,549 +0.23(+2.74%)
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%)
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.