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 (%)
Oct 30, 2015 10.52 10.56 10.10 10.35 299,082 -0.12(-1.18%)
Oct 29, 2015 10.56 10.61 10.36 10.47 301,635 -0.16(-1.49%)
Oct 28, 2015 10.28 10.79 10.24 10.63 706,611 +0.34(+3.34%)
Oct 27, 2015 10.29 10.34 10.13 10.29 208,047 +0.01(+0.07%)
Oct 26, 2015 10.25 10.33 10.13 10.28 411,725 +0.03(+0.27%)
Oct 23, 2015 10.32 10.32 10.11 10.25 308,540 -0.01(-0.13%)
Oct 22, 2015 10.30 10.31 10.19 10.27 414,376 +0.03(+0.27%)
Oct 21, 2015 10.35 10.36 10.17 10.24 439,398 -0.04(-0.40%)
Oct 20, 2015 10.30 10.30 10.13 10.28 561,298 +0.00(+0.00%)
Oct 19, 2015 10.32 10.39 10.22 10.28 537,444 -0.03(-0.33%)
Oct 16, 2015 10.38 10.42 10.28 10.32 172,220 -0.01(-0.07%)
Oct 15, 2015 10.34 10.40 10.24 10.32 535,154 +0.00(+0.00%)
Oct 14, 2015 10.34 10.43 10.28 10.32 227,007 -0.01(-0.13%)
Oct 13, 2015 10.48 10.48 10.30 10.34 179,161 -0.20(-1.89%)
Oct 12, 2015 10.38 10.68 10.34 10.54 240,691 +0.16(+1.53%)
Oct 09, 2015 10.33 10.47 10.30 10.38 458,675 +0.08(+0.73%)
Oct 08, 2015 10.28 10.46 10.12 10.30 272,861 +0.05(+0.47%)
Oct 07, 2015 9.911 10.25 9.883 10.25 609,255 +0.42(+4.27%)
Oct 06, 2015 10.06 10.10 9.835 9.835 405,702 -0.19(-1.92%)
Oct 05, 2015 9.656 10.06 9.532 10.03 314,327 +0.45(+4.74%)
Oct 02, 2015 9.298 9.587 9.216 9.573 323,704 +0.23(+2.43%)
Oct 01, 2015 9.360 9.463 9.126 9.346 336,414 +0.02(+0.22%)
Sep 30, 2015 9.243 9.346 9.016 9.326 251,046 +0.14(+1.50%)
Sep 29, 2015 9.216 9.284 9.085 9.188 199,041 -0.03(-0.30%)
Sep 28, 2015 9.422 9.422 9.209 9.216 206,374 -0.22(-2.33%)
Sep 25, 2015 9.700 9.734 9.422 9.436 246,815 -0.22(-2.32%)
Sep 24, 2015 9.789 9.823 9.551 9.660 215,221 -0.16(-1.59%)
Sep 23, 2015 9.816 9.979 9.714 9.816 301,042 +0.03(+0.35%)
Sep 22, 2015 9.809 9.965 9.612 9.782 651,345 -0.06(-0.62%)
Sep 21, 2015 10.14 10.25 9.843 9.843 706,260 -0.18(-1.76%)
Sep 18, 2015 9.741 10.32 9.703 10.02 2,642,011 +0.15(+1.51%)
Sep 17, 2015 9.436 9.958 9.429 9.870 800,039 +0.48(+5.06%)
Sep 16, 2015 9.090 9.600 9.090 9.395 1,917,076 +0.28(+3.05%)
Sep 15, 2015 8.893 9.259 8.891 9.117 918,848 +0.20(+2.28%)
Sep 14, 2015 8.906 9.117 8.872 8.913 414,950 -0.08(-0.91%)
Sep 11, 2015 8.825 9.096 8.825 8.995 368,947 +0.14(+1.53%)
Sep 10, 2015 8.859 8.903 8.806 8.859 266,775 +0.04(+0.46%)
Sep 09, 2015 8.940 8.995 8.804 8.818 276,834 -0.05(-0.54%)
Sep 08, 2015 8.845 8.981 8.750 8.866 320,999 +0.18(+2.03%)
Sep 04, 2015 8.743 8.689 8.689 8.689 186,497 -0.15(-1.69%)
Sep 03, 2015 8.886 9.008 8.750 8.838 212,599 +0.12(+1.32%)
Sep 02, 2015 8.675 8.764 8.628 8.723 153,547 +0.12(+1.42%)
Sep 01, 2015 8.669 8.804 8.560 8.601 135,898 -0.18(-2.09%)
Aug 31, 2015 8.770 8.961 8.754 8.784 306,315 -0.01(-0.15%)
Aug 28, 2015 8.703 8.838 8.574 8.798 192,201 +0.08(+0.93%)
Aug 27, 2015 8.703 8.737 8.574 8.716 177,163 +0.11(+1.26%)
Aug 26, 2015 8.519 8.662 8.418 8.608 200,970 +0.24(+2.84%)
Aug 25, 2015 8.506 8.608 8.350 8.370 238,742 -0.01(-0.08%)
Aug 24, 2015 8.343 8.560 8.221 8.377 311,831 -0.20(-2.37%)
Aug 21, 2015 8.608 8.774 8.513 8.580 138,183 -0.16(-1.86%)
Aug 20, 2015 8.770 8.818 8.690 8.743 142,461 -0.07(-0.77%)
Aug 19, 2015 8.893 8.893 8.730 8.811 286,137 -0.05(-0.61%)
Aug 18, 2015 8.838 9.130 8.750 8.866 463,601 +0.07(+0.85%)
Aug 17, 2015 8.682 8.825 8.682 8.791 195,212 +0.12(+1.41%)
Aug 14, 2015 8.689 8.723 8.472 8.669 489,979 +0.16(+1.83%)
Aug 13, 2015 8.343 8.587 8.329 8.513 304,286 +0.16(+1.95%)
Aug 12, 2015 8.370 8.485 8.275 8.350 235,008 -0.08(-0.97%)
Aug 11, 2015 8.146 8.546 8.112 8.431 246,102 +0.39(+4.90%)
Aug 10, 2015 8.282 8.282 7.963 8.037 312,533 -0.25(-3.03%)
Aug 07, 2015 7.949 8.370 7.874 8.289 237,384 +0.31(+3.83%)
Aug 06, 2015 8.370 8.428 7.815 7.983 365,942 -0.40(-4.78%)
Aug 05, 2015 8.431 8.533 8.309 8.384 877,582 -0.03(-0.40%)
Aug 04, 2015 8.404 8.424 8.227 8.418 296,947 +0.02(+0.24%)
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.