Skip to main content

National Storage Affiliates Tru (NY: NSA )

41.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.23 18.40 18.16 18.37 278,941 +0.20(+1.10%)
Oct 30, 2017 18.13 18.23 18.03 18.17 257,380 +0.01(+0.08%)
Oct 27, 2017 17.90 18.34 17.84 18.15 329,631 +0.26(+1.45%)
Oct 26, 2017 18.51 18.51 17.58 17.90 479,525 -0.58(-3.13%)
Oct 25, 2017 18.42 18.56 18.40 18.47 313,707 +0.02(+0.12%)
Oct 24, 2017 18.51 18.61 18.41 18.45 403,329 -0.02(-0.12%)
Oct 23, 2017 18.50 18.53 18.38 18.47 217,058 -0.01(-0.08%)
Oct 20, 2017 18.53 18.53 18.35 18.49 205,598 +0.04(+0.20%)
Oct 19, 2017 18.44 18.50 18.24 18.45 248,906 +0.01(+0.08%)
Oct 18, 2017 18.31 18.55 18.21 18.44 418,210 +0.10(+0.53%)
Oct 17, 2017 18.39 18.44 18.27 18.34 264,938 -0.07(-0.36%)
Oct 16, 2017 18.37 18.51 18.29 18.41 332,954 +0.06(+0.32%)
Oct 13, 2017 18.30 18.41 18.15 18.35 549,351 +0.14(+0.77%)
Oct 12, 2017 18.13 18.21 18.08 18.21 315,433 +0.06(+0.33%)
Oct 11, 2017 18.13 18.19 18.05 18.15 358,855 +0.08(+0.45%)
Oct 10, 2017 18.14 18.19 17.98 18.07 303,012 +0.01(+0.08%)
Oct 09, 2017 18.08 18.27 18.01 18.05 296,430 -0.05(-0.29%)
Oct 06, 2017 17.80 18.13 17.63 18.10 639,695 +0.23(+1.29%)
Oct 05, 2017 17.97 18.11 17.84 17.87 278,645 -0.07(-0.37%)
Oct 04, 2017 17.90 17.98 17.75 17.94 559,875 +0.06(+0.33%)
Oct 03, 2017 18.12 18.19 17.76 17.88 599,683 -0.22(-1.23%)
Oct 02, 2017 18.04 18.20 17.93 18.10 703,225 +0.14(+0.78%)
Sep 29, 2017 17.93 18.05 17.85 17.96 383,779 +0.04(+0.21%)
Sep 28, 2017 17.78 17.94 17.59 17.93 391,950 +0.16(+0.92%)
Sep 27, 2017 17.87 18.04 17.64 17.76 501,639 -0.13(-0.70%)
Sep 26, 2017 17.98 18.01 17.86 17.89 316,039 -0.03(-0.17%)
Sep 25, 2017 17.92 18.10 17.81 17.92 478,189 +0.09(+0.50%)
Sep 22, 2017 17.94 18.01 17.69 17.83 514,587 -0.07(-0.37%)
Sep 21, 2017 17.68 17.96 17.68 17.90 508,846 +0.19(+1.09%)
Sep 20, 2017 17.68 17.90 17.64 17.70 314,641 -0.01(-0.08%)
Sep 19, 2017 17.71 17.72 17.50 17.72 254,067 +0.07(+0.38%)
Sep 18, 2017 17.51 17.68 17.43 17.65 298,976 +0.15(+0.85%)
Sep 15, 2017 17.34 17.59 17.07 17.50 1,291,351 +0.21(+1.24%)
Sep 14, 2017 17.13 17.36 17.02 17.29 281,100 +0.15(+0.86%)
Sep 13, 2017 17.16 17.29 17.07 17.14 552,747 -0.02(-0.13%)
Sep 12, 2017 17.35 17.35 17.07 17.16 303,001 -0.21(-1.18%)
Sep 11, 2017 17.49 17.60 17.32 17.37 303,312 -0.09(-0.50%)
Sep 08, 2017 17.46 17.95 17.42 17.45 422,191 -0.01(-0.08%)
Sep 07, 2017 17.19 17.53 17.10 17.47 508,198 +0.36(+2.10%)
Sep 06, 2017 16.72 17.15 16.63 17.11 360,790 +0.44(+2.64%)
Sep 05, 2017 16.48 16.71 16.39 16.67 356,267 +0.22(+1.34%)
Sep 01, 2017 16.37 16.49 16.29 16.45 211,722 +0.10(+0.58%)
Aug 31, 2017 16.21 16.55 16.17 16.36 417,425 +0.23(+1.41%)
Aug 30, 2017 16.37 16.42 16.07 16.13 287,969 -0.25(-1.52%)
Aug 29, 2017 16.24 16.54 16.18 16.38 332,123 +0.11(+0.68%)
Aug 28, 2017 16.20 16.29 16.00 16.27 388,985 +0.10(+0.59%)
Aug 25, 2017 16.49 16.49 16.14 16.17 225,438 -0.23(-1.38%)
Aug 24, 2017 16.34 16.57 16.32 16.40 392,839 +0.12(+0.72%)
Aug 23, 2017 15.91 16.33 15.91 16.28 360,182 +0.37(+2.35%)
Aug 22, 2017 15.70 15.92 15.62 15.91 382,121 +0.26(+1.64%)
Aug 21, 2017 15.54 15.73 15.54 15.65 275,669 +0.09(+0.56%)
Aug 18, 2017 15.91 15.91 15.51 15.56 509,002 -0.48(-2.97%)
Aug 17, 2017 16.01 16.14 15.95 16.04 326,437 -0.05(-0.32%)
Aug 16, 2017 16.19 16.27 16.00 16.09 326,813 -0.04(-0.23%)
Aug 15, 2017 16.14 16.22 16.00 16.13 359,608 -0.10(-0.63%)
Aug 14, 2017 16.20 16.32 16.07 16.23 336,356 +0.11(+0.68%)
Aug 11, 2017 16.05 16.31 15.97 16.12 443,125 -0.05(-0.32%)
Aug 10, 2017 16.10 16.25 16.05 16.17 269,774 -0.01(-0.05%)
Aug 09, 2017 16.30 16.31 16.11 16.18 318,098 -0.16(-0.99%)
Aug 08, 2017 16.25 16.50 16.25 16.34 310,030 +0.07(+0.40%)
Aug 07, 2017 16.22 16.38 16.06 16.27 274,602 +0.06(+0.36%)
Aug 04, 2017 15.88 16.23 15.86 16.22 434,637 +0.34(+2.17%)
Aug 03, 2017 16.31 16.47 15.67 15.87 852,078 -0.73(-4.41%)
Aug 02, 2017 16.76 16.88 16.53 16.60 464,136 -0.23(-1.35%)
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.