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

National Storage Affiliates Tru (NY: NSA )

34.92 -0.25 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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.