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

National Storage Affiliates Tru (NY: NSA )

37.90 -0.19 (-0.50%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 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 (%)
Nov 30, 2015 11.26 11.51 11.20 11.39 479,434 +0.20(+1.78%)
Nov 27, 2015 10.91 11.27 10.91 11.19 134,079 +0.27(+2.46%)
Nov 25, 2015 10.73 10.92 10.92 10.92 262,481 +0.21(+1.99%)
Nov 24, 2015 10.71 10.85 10.51 10.71 468,857 +0.06(+0.52%)
Nov 23, 2015 10.62 10.74 10.61 10.65 410,116 +0.00(+0.00%)
Nov 20, 2015 10.47 10.67 10.45 10.65 246,355 +0.23(+2.24%)
Nov 19, 2015 10.29 10.46 10.19 10.42 167,864 +0.14(+1.41%)
Nov 18, 2015 10.21 10.31 10.10 10.27 207,501 +0.10(+0.95%)
Nov 17, 2015 10.20 10.34 10.05 10.18 155,697 -0.02(-0.20%)
Nov 16, 2015 10.32 10.34 10.04 10.20 247,473 -0.11(-1.07%)
Nov 13, 2015 9.992 10.44 9.909 10.31 416,556 +0.27(+2.67%)
Nov 12, 2015 10.13 10.18 9.930 10.04 253,738 -0.13(-1.28%)
Nov 11, 2015 10.13 10.31 9.992 10.17 183,012 +0.04(+0.41%)
Nov 10, 2015 9.971 10.20 9.627 10.13 421,543 +0.10(+1.03%)
Nov 09, 2015 10.29 10.29 9.971 10.03 323,930 -0.27(-2.61%)
Nov 06, 2015 10.86 10.87 10.21 10.29 383,976 -0.56(-5.19%)
Nov 05, 2015 10.84 10.90 10.76 10.86 208,966 +0.02(+0.19%)
Nov 04, 2015 10.81 10.93 10.67 10.84 363,318 +0.06(+0.51%)
Nov 03, 2015 10.80 10.96 10.71 10.78 631,587 -0.01(-0.06%)
Nov 02, 2015 10.34 10.82 10.32 10.79 268,353 +0.45(+4.32%)
Oct 30, 2015 10.51 10.55 10.09 10.34 299,330 -0.12(-1.18%)
Oct 29, 2015 10.56 10.60 10.35 10.47 301,885 -0.16(-1.49%)
Oct 28, 2015 10.27 10.79 10.23 10.62 707,196 +0.34(+3.35%)
Oct 27, 2015 10.28 10.34 10.12 10.28 208,219 +0.01(+0.07%)
Oct 26, 2015 10.24 10.32 10.12 10.27 412,066 +0.03(+0.27%)
Oct 23, 2015 10.31 10.31 10.10 10.25 308,795 -0.01(-0.13%)
Oct 22, 2015 10.29 10.30 10.18 10.26 414,719 +0.03(+0.27%)
Oct 21, 2015 10.34 10.35 10.16 10.23 439,762 -0.04(-0.40%)
Oct 20, 2015 10.29 10.29 10.12 10.27 561,763 +0.00(+0.00%)
Oct 19, 2015 10.31 10.38 10.21 10.27 537,889 -0.03(-0.33%)
Oct 16, 2015 10.37 10.41 10.27 10.31 172,363 -0.01(-0.07%)
Oct 15, 2015 10.33 10.39 10.23 10.31 535,597 +0.00(+0.00%)
Oct 14, 2015 10.33 10.43 10.27 10.31 227,195 -0.01(-0.13%)
Oct 13, 2015 10.47 10.47 10.29 10.33 179,310 -0.20(-1.89%)
Oct 12, 2015 10.37 10.67 10.34 10.53 240,890 +0.16(+1.53%)
Oct 09, 2015 10.32 10.46 10.29 10.37 459,055 +0.08(+0.73%)
Oct 08, 2015 10.27 10.45 10.11 10.29 273,087 +0.05(+0.47%)
Oct 07, 2015 9.902 10.25 9.875 10.25 609,760 +0.42(+4.27%)
Oct 06, 2015 10.05 10.09 9.827 9.827 406,038 -0.19(-1.92%)
Oct 05, 2015 9.648 10.05 9.524 10.02 314,587 +0.45(+4.74%)
Oct 02, 2015 9.290 9.579 9.208 9.565 323,972 +0.23(+2.43%)
Oct 01, 2015 9.352 9.455 9.118 9.339 336,692 +0.02(+0.22%)
Sep 30, 2015 9.235 9.339 9.008 9.318 251,254 +0.14(+1.50%)
Sep 29, 2015 9.208 9.277 9.077 9.180 199,206 -0.03(-0.30%)
Sep 28, 2015 9.414 9.414 9.201 9.208 206,545 -0.22(-2.33%)
Sep 25, 2015 9.692 9.726 9.414 9.428 247,019 -0.22(-2.32%)
Sep 24, 2015 9.781 9.815 9.543 9.652 215,399 -0.16(-1.59%)
Sep 23, 2015 9.808 9.971 9.706 9.808 301,291 +0.03(+0.35%)
Sep 22, 2015 9.801 9.957 9.604 9.774 651,884 -0.06(-0.62%)
Sep 21, 2015 10.13 10.24 9.835 9.835 706,844 -0.18(-1.76%)
Sep 18, 2015 9.733 10.32 9.695 10.01 2,644,198 +0.15(+1.51%)
Sep 17, 2015 9.428 9.950 9.421 9.862 800,701 +0.47(+5.06%)
Sep 16, 2015 9.082 9.592 9.082 9.387 1,918,663 +0.28(+3.05%)
Sep 15, 2015 8.885 9.252 8.884 9.109 919,608 +0.20(+2.28%)
Sep 14, 2015 8.899 9.109 8.865 8.906 415,293 -0.08(-0.91%)
Sep 11, 2015 8.818 9.089 8.818 8.987 369,253 +0.14(+1.53%)
Sep 10, 2015 8.851 8.896 8.799 8.851 266,995 +0.04(+0.46%)
Sep 09, 2015 8.933 8.987 8.797 8.811 277,064 -0.05(-0.54%)
Sep 08, 2015 8.838 8.973 8.743 8.858 321,264 +0.18(+2.03%)
Sep 04, 2015 8.736 8.682 8.682 8.682 186,651 -0.15(-1.69%)
Sep 03, 2015 8.879 9.001 8.743 8.831 212,775 +0.12(+1.32%)
Sep 02, 2015 8.668 8.756 8.621 8.716 153,675 +0.12(+1.42%)
Sep 01, 2015 8.662 8.797 8.553 8.594 136,010 -0.18(-2.09%)
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%)
Jun 01, 2015 9.116 9.191 8.987 9.136 180,444 -0.01(-0.15%)
May 29, 2015 9.089 9.187 9.089 9.150 273,117 +0.01(+0.07%)
May 28, 2015 9.211 9.211 9.096 9.143 144,873 -0.08(-0.88%)
May 27, 2015 9.068 9.224 9.014 9.224 245,573 +0.17(+1.87%)
May 26, 2015 9.204 9.269 8.928 9.055 256,199 -0.14(-1.48%)
May 22, 2015 9.292 9.191 9.191 9.191 332,316 -0.07(-0.81%)
May 21, 2015 9.252 9.313 9.191 9.265 231,537 +0.03(+0.29%)
May 20, 2015 9.299 9.323 9.204 9.238 249,053 -0.03(-0.29%)
May 19, 2015 9.184 9.299 9.116 9.265 483,933 +0.13(+1.41%)
May 18, 2015 9.055 9.252 8.953 9.136 369,677 +0.16(+1.74%)
May 15, 2015 8.946 9.001 8.894 8.980 309,573 +0.08(+0.91%)
May 14, 2015 8.851 8.912 8.797 8.899 137,009 +0.02(+0.23%)
May 13, 2015 8.892 8.922 8.838 8.879 601,848 +0.01(+0.08%)
May 12, 2015 8.818 8.889 8.750 8.872 357,238 +0.01(+0.08%)
May 11, 2015 8.763 8.946 8.760 8.865 411,552 +0.05(+0.62%)
May 08, 2015 8.702 8.824 8.702 8.811 526,636 +0.07(+0.78%)
May 07, 2015 8.702 8.784 8.702 8.743 119,084 -0.03(-0.31%)
May 06, 2015 8.831 8.879 8.750 8.770 316,293 -0.06(-0.69%)
May 05, 2015 8.790 8.831 8.723 8.831 347,027 +0.01(+0.15%)
May 04, 2015 8.831 8.831 8.723 8.818 119,803 -0.01(-0.15%)
May 01, 2015 8.770 8.831 8.648 8.831 344,613 +0.13(+1.48%)
Apr 30, 2015 8.851 8.865 8.668 8.702 350,508 -0.16(-1.84%)
Apr 29, 2015 8.858 8.946 8.858 8.865 344,997 -0.09(-0.98%)
Apr 28, 2015 8.865 8.973 8.865 8.953 591,908 +0.04(+0.46%)
Apr 27, 2015 8.892 8.926 8.824 8.912 431,166 +0.03(+0.31%)
Apr 24, 2015 8.804 8.926 8.689 8.885 1,172,525 +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.