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

National Storage Affiliates Tru (NY: NSA )

42.15 +1.15 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 11.12 11.36 11.06 11.24 485,633 +0.20(+1.78%)
Nov 27, 2015 10.77 11.13 10.77 11.05 135,812 +0.26(+2.46%)
Nov 25, 2015 10.60 10.78 10.78 10.78 265,875 +0.21(+1.99%)
Nov 24, 2015 10.57 10.71 10.37 10.57 474,920 +0.05(+0.52%)
Nov 23, 2015 10.48 10.60 10.48 10.52 415,419 +0.00(+0.00%)
Nov 20, 2015 10.33 10.54 10.31 10.52 249,541 +0.23(+2.24%)
Nov 19, 2015 10.16 10.32 10.06 10.29 170,034 +0.14(+1.41%)
Nov 18, 2015 10.08 10.18 9.966 10.14 210,184 +0.10(+0.95%)
Nov 17, 2015 10.07 10.21 9.925 10.05 157,710 -0.02(-0.20%)
Nov 16, 2015 10.19 10.21 9.912 10.07 250,673 -0.11(-1.07%)
Nov 13, 2015 9.864 10.31 9.783 10.18 421,943 +0.26(+2.67%)
Nov 12, 2015 10.00 10.05 9.803 9.912 257,019 -0.13(-1.28%)
Nov 11, 2015 10.00 10.18 9.864 10.04 185,379 +0.04(+0.41%)
Nov 10, 2015 9.844 10.07 9.504 10.00 426,993 +0.10(+1.03%)
Nov 09, 2015 10.16 10.16 9.844 9.898 328,119 -0.26(-2.61%)
Nov 06, 2015 10.72 10.73 10.07 10.16 388,942 -0.56(-5.19%)
Nov 05, 2015 10.70 10.76 10.62 10.72 211,668 +0.02(+0.19%)
Nov 04, 2015 10.67 10.79 10.54 10.70 368,016 +0.05(+0.51%)
Nov 03, 2015 10.67 10.82 10.57 10.64 639,754 -0.01(-0.06%)
Nov 02, 2015 10.20 10.69 10.18 10.65 271,823 +0.44(+4.32%)
Oct 30, 2015 10.37 10.41 9.959 10.21 303,200 -0.12(-1.18%)
Oct 29, 2015 10.42 10.47 10.22 10.33 305,788 -0.16(-1.49%)
Oct 28, 2015 10.14 10.65 10.10 10.49 716,341 +0.34(+3.35%)
Oct 27, 2015 10.15 10.20 9.995 10.15 210,911 +0.01(+0.07%)
Oct 26, 2015 10.11 10.19 9.993 10.14 417,394 +0.03(+0.27%)
Oct 23, 2015 10.18 10.18 9.973 10.12 312,788 -0.01(-0.13%)
Oct 22, 2015 10.16 10.17 10.05 10.13 420,082 +0.03(+0.27%)
Oct 21, 2015 10.21 10.22 10.03 10.10 445,449 -0.04(-0.40%)
Oct 20, 2015 10.16 10.16 9.993 10.14 569,027 +0.00(+0.00%)
Oct 19, 2015 10.18 10.24 10.08 10.14 544,845 -0.03(-0.33%)
Oct 16, 2015 10.24 10.28 10.14 10.18 174,592 -0.01(-0.07%)
Oct 15, 2015 10.20 10.26 10.10 10.18 542,523 +0.00(+0.00%)
Oct 14, 2015 10.20 10.29 10.14 10.18 230,132 -0.01(-0.13%)
Oct 13, 2015 10.34 10.34 10.16 10.20 181,628 -0.20(-1.89%)
Oct 12, 2015 10.24 10.54 10.20 10.39 244,005 +0.16(+1.52%)
Oct 09, 2015 10.19 10.33 10.16 10.24 464,991 +0.07(+0.74%)
Oct 08, 2015 10.14 10.32 9.980 10.16 276,619 +0.05(+0.47%)
Oct 07, 2015 9.776 10.12 9.749 10.12 617,644 +0.41(+4.27%)
Oct 06, 2015 9.925 9.959 9.701 9.701 411,288 -0.19(-1.92%)
Oct 05, 2015 9.525 9.925 9.403 9.891 318,655 +0.45(+4.74%)
Oct 02, 2015 9.172 9.457 9.090 9.443 328,162 +0.22(+2.43%)
Oct 01, 2015 9.233 9.334 9.002 9.219 341,046 +0.02(+0.22%)
Sep 30, 2015 9.117 9.219 8.893 9.199 254,503 +0.14(+1.50%)
Sep 29, 2015 9.090 9.158 8.961 9.063 201,782 -0.03(-0.30%)
Sep 28, 2015 9.294 9.294 9.084 9.090 209,216 -0.22(-2.33%)
Sep 25, 2015 9.569 9.602 9.294 9.308 250,214 -0.22(-2.32%)
Sep 24, 2015 9.656 9.689 9.421 9.529 218,185 -0.15(-1.59%)
Sep 23, 2015 9.683 9.843 9.582 9.683 305,187 +0.03(+0.35%)
Sep 22, 2015 9.676 9.830 9.482 9.649 660,313 -0.06(-0.62%)
Sep 21, 2015 10.00 10.11 9.709 9.709 715,985 -0.17(-1.76%)
Sep 18, 2015 9.609 10.18 9.571 9.883 2,678,390 +0.15(+1.51%)
Sep 17, 2015 9.308 9.823 9.301 9.736 811,055 +0.47(+5.06%)
Sep 16, 2015 8.966 9.470 8.966 9.267 1,943,473 +0.27(+3.05%)
Sep 15, 2015 8.772 9.133 8.771 8.993 931,500 +0.20(+2.28%)
Sep 14, 2015 8.785 8.993 8.752 8.792 420,664 -0.08(-0.91%)
Sep 11, 2015 8.705 8.973 8.705 8.872 374,028 +0.13(+1.53%)
Sep 10, 2015 8.738 8.782 8.686 8.738 270,448 +0.04(+0.46%)
Sep 09, 2015 8.819 8.872 8.685 8.698 280,646 -0.05(-0.54%)
Sep 08, 2015 8.725 8.859 8.631 8.745 325,419 +0.17(+2.03%)
Sep 04, 2015 8.625 8.571 8.571 8.571 189,065 -0.15(-1.69%)
Sep 03, 2015 8.765 8.886 8.631 8.718 215,526 +0.11(+1.32%)
Sep 02, 2015 8.558 8.645 8.511 8.604 155,662 +0.12(+1.42%)
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.