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

National Storage Affiliates Tru (NY: NSA )

36.81 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2015 8.763 8.953 8.746 8.777 306,568 -0.01(-0.15%)
Aug 28, 2015 8.695 8.831 8.567 8.790 192,360 +0.08(+0.93%)
Aug 27, 2015 8.695 8.729 8.567 8.709 177,310 +0.11(+1.26%)
Aug 26, 2015 8.512 8.655 8.411 8.600 201,136 +0.24(+2.84%)
Aug 25, 2015 8.499 8.600 8.343 8.363 238,940 -0.01(-0.08%)
Aug 24, 2015 8.336 8.553 8.214 8.370 312,090 -0.20(-2.37%)
Aug 21, 2015 8.600 8.767 8.505 8.573 138,297 -0.16(-1.86%)
Aug 20, 2015 8.763 8.811 8.683 8.736 142,579 -0.07(-0.77%)
Aug 19, 2015 8.885 8.885 8.723 8.804 286,374 -0.05(-0.61%)
Aug 18, 2015 8.831 9.123 8.743 8.858 463,985 +0.07(+0.85%)
Aug 17, 2015 8.675 8.818 8.675 8.784 195,373 +0.12(+1.41%)
Aug 14, 2015 8.682 8.716 8.465 8.662 490,385 +0.16(+1.83%)
Aug 13, 2015 8.336 8.580 8.322 8.505 304,538 +0.16(+1.95%)
Aug 12, 2015 8.363 8.478 8.268 8.343 235,203 -0.08(-0.97%)
Aug 11, 2015 8.139 8.539 8.105 8.424 246,306 +0.39(+4.90%)
Aug 10, 2015 8.275 8.275 7.956 8.031 312,791 -0.25(-3.03%)
Aug 07, 2015 7.943 8.363 7.868 8.282 237,581 +0.31(+3.83%)
Aug 06, 2015 8.363 8.421 7.808 7.976 366,245 -0.40(-4.78%)
Aug 05, 2015 8.424 8.526 8.302 8.377 878,309 -0.03(-0.40%)
Aug 04, 2015 8.397 8.417 8.221 8.411 297,193 +0.02(+0.24%)
Aug 03, 2015 8.017 8.404 7.970 8.390 293,858 +0.37(+4.56%)
Jul 31, 2015 8.193 8.221 7.915 8.024 305,896 -0.14(-1.66%)
Jul 30, 2015 7.888 8.207 7.827 8.160 393,728 +0.28(+3.62%)
Jul 29, 2015 8.112 8.112 7.800 7.875 396,892 -0.23(-2.85%)
Jul 28, 2015 8.078 8.112 7.997 8.105 223,060 +0.05(+0.59%)
Jul 27, 2015 8.037 8.071 7.943 8.058 243,306 -0.02(-0.25%)
Jul 24, 2015 8.248 8.275 7.970 8.078 772,749 -0.20(-2.46%)
Jul 23, 2015 8.261 8.329 8.193 8.282 263,946 -0.02(-0.25%)
Jul 22, 2015 8.248 8.302 8.037 8.302 419,203 +0.03(+0.33%)
Jul 21, 2015 8.465 8.546 8.160 8.275 633,493 -0.22(-2.63%)
Jul 20, 2015 8.349 8.648 8.336 8.499 527,287 +0.13(+1.54%)
Jul 17, 2015 8.533 8.533 8.295 8.370 242,971 -0.15(-1.75%)
Jul 16, 2015 8.397 8.533 8.377 8.519 132,721 +0.13(+1.54%)
Jul 15, 2015 8.458 8.492 8.343 8.390 134,218 -0.14(-1.59%)
Jul 14, 2015 8.377 8.594 8.356 8.526 176,149 +0.09(+1.13%)
Jul 13, 2015 8.621 8.695 8.339 8.431 421,904 -0.18(-2.13%)
Jul 10, 2015 8.377 8.641 8.377 8.614 487,986 +0.26(+3.17%)
Jul 09, 2015 8.675 8.675 8.255 8.349 505,712 -0.30(-3.45%)
Jul 08, 2015 8.607 8.655 8.560 8.648 242,734 +0.01(+0.16%)
Jul 07, 2015 8.553 8.655 8.478 8.634 228,067 +0.08(+0.95%)
Jul 06, 2015 8.458 8.553 8.377 8.553 229,016 +0.04(+0.48%)
Jul 02, 2015 8.736 8.512 8.512 8.512 353,547 -0.13(-1.49%)
Jul 01, 2015 8.417 8.641 8.261 8.641 467,936 +0.23(+2.74%)
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.