NNN REIT

NNN
🏛️ usa →
42.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 48.12 48.53 47.97 48.07 0.8M
2021-12-30 47.94 48.27 47.79 48.06 0.5M
2021-12-29 47.48 47.94 47.11 47.79 0.4M
2021-12-28 47.12 47.61 47.11 47.33 0.6M
2021-12-27 46.36 47.34 46.12 47.30 0.8M
2021-12-23 46.15 46.57 46.10 46.36 0.6M
2021-12-22 45.90 46.14 45.73 46.06 0.6M
2021-12-21 44.90 45.93 44.90 45.70 0.7M
2021-12-20 45.14 45.15 43.96 44.57 0.9M
2021-12-17 45.80 46.16 45.50 45.75 2.4M
2021-12-16 45.79 46.33 45.43 45.76 0.8M
2021-12-15 45.54 45.67 44.66 45.62 1.0M
2021-12-14 45.86 46.31 45.36 45.38 0.9M
2021-12-13 45.43 46.39 45.36 46.01 1.0M
2021-12-10 45.91 46.09 45.28 45.44 0.8M
2021-12-09 46.24 46.67 45.59 45.60 1.1M
2021-12-08 46.10 46.87 45.75 46.56 1.1M
2021-12-07 45.84 46.34 45.67 45.98 1.1M
2021-12-06 44.50 46.29 44.27 45.78 1.1M
2021-12-03 44.06 44.43 43.53 43.89 0.8M
2021-12-02 43.42 44.83 43.36 44.46 0.9M
2021-12-01 44.77 45.46 43.14 43.15 1.0M
2021-11-30 45.20 45.20 44.10 44.10 1.2M
2021-11-29 45.85 46.01 45.34 45.42 0.7M
2021-11-26 46.00 46.13 45.08 45.55 0.5M
2021-11-24 46.52 46.89 46.09 46.70 0.7M
2021-11-23 46.50 46.92 46.38 46.52 0.7M
2021-11-22 46.74 47.17 46.47 46.58 0.8M
2021-11-19 46.48 46.75 46.11 46.66 0.8M
2021-11-18 46.41 46.78 46.10 46.58 0.9M
2021-11-17 45.64 46.39 44.85 46.32 0.7M
2021-11-16 46.18 46.33 45.39 45.91 0.8M
2021-11-15 46.30 46.36 45.76 46.05 1.0M
2021-11-12 46.55 46.69 46.01 46.11 0.7M
2021-11-11 45.87 46.53 45.70 46.49 0.7M
2021-11-10 45.73 46.24 45.73 45.87 0.6M
2021-11-09 46.11 46.25 45.70 45.86 0.7M
2021-11-08 46.97 46.97 45.80 46.07 0.7M
2021-11-05 46.93 47.34 46.68 46.81 0.8M
2021-11-04 46.56 46.98 46.02 46.18 1.4M
2021-11-03 46.23 46.88 46.21 46.45 1.2M
2021-11-02 46.37 46.58 45.61 46.07 1.5M
2021-11-01 45.28 45.75 44.26 45.70 1.5M
2021-10-29 46.03 46.35 45.33 45.36 3.0M
2021-10-28 46.02 46.25 45.64 46.15 1.2M
2021-10-27 47.23 47.23 46.52 46.52 0.9M
2021-10-26 46.50 47.28 46.45 47.02 1.2M
2021-10-25 46.21 46.47 45.86 46.34 1.0M
2021-10-22 46.27 46.42 45.94 46.15 0.7M
2021-10-21 46.45 46.52 45.85 46.12 0.7M
2021-10-20 45.61 46.41 45.55 46.40 0.6M
2021-10-19 46.26 46.30 45.54 45.61 0.6M
2021-10-18 45.79 46.37 45.66 46.19 0.6M
2021-10-15 46.11 46.53 45.82 45.97 0.8M
2021-10-14 46.03 46.14 45.49 45.91 0.6M
2021-10-13 45.10 45.84 45.10 45.83 0.9M
2021-10-12 44.95 45.67 44.86 45.36 0.8M
2021-10-11 44.35 44.94 44.21 44.86 0.7M
2021-10-08 44.63 44.96 44.20 44.21 0.6M
2021-10-07 45.07 45.37 44.49 44.60 0.7M
2021-10-06 44.22 44.88 43.64 44.88 1.1M
2021-10-05 44.60 44.69 44.27 44.39 1.2M
2021-10-04 44.53 44.82 44.42 44.60 0.9M
2021-10-01 43.47 44.88 43.47 44.47 1.0M
2021-09-30 44.08 44.09 43.19 43.19 1.1M
2021-09-29 43.73 44.29 43.62 43.95 1.1M
2021-09-28 43.40 44.01 43.06 43.78 0.9M
2021-09-27 44.34 44.89 43.59 43.65 0.9M
2021-09-24 44.54 44.71 43.89 44.16 1.0M
2021-09-23 45.28 45.57 44.60 44.75 1.0M
2021-09-22 44.88 45.49 44.74 45.22 0.7M
2021-09-21 45.25 45.38 44.64 44.66 0.5M
2021-09-20 44.20 44.96 44.07 44.91 0.9M
2021-09-17 45.52 45.72 44.69 44.70 2.7M
2021-09-16 45.30 45.88 45.23 45.28 1.0M
2021-09-15 45.74 45.77 45.32 45.46 0.8M
2021-09-14 46.28 46.37 45.42 45.65 0.7M
2021-09-13 45.83 46.27 45.60 46.05 1.1M
2021-09-10 46.56 46.71 45.23 45.25 1.5M
2021-09-09 46.97 46.97 46.37 46.37 1.1M
2021-09-08 46.20 47.29 46.20 47.20 1.0M
2021-09-07 47.60 47.60 46.34 46.43 1.0M
2021-09-03 47.61 47.61 46.85 47.47 0.7M
2021-09-02 47.49 47.64 47.00 47.63 0.9M
2021-09-01 47.75 47.97 47.27 47.57 1.0M
2021-08-31 47.20 47.76 47.13 47.61 0.8M
2021-08-30 47.03 47.30 46.69 47.30 0.9M
2021-08-27 46.90 47.51 46.90 47.12 0.6M
2021-08-26 46.98 47.12 46.29 46.65 0.7M
2021-08-25 46.15 47.22 45.95 46.96 1.2M
2021-08-24 46.87 46.97 46.02 46.20 0.7M
2021-08-23 47.08 47.22 46.47 46.51 0.7M
2021-08-20 46.64 47.17 46.29 46.93 0.5M
2021-08-19 46.74 47.14 46.30 46.77 0.5M
2021-08-18 47.17 47.41 46.85 46.92 0.6M
2021-08-17 47.37 47.60 46.69 47.10 0.9M
2021-08-16 47.77 48.28 47.60 47.66 0.4M
2021-08-13 47.62 48.00 47.49 47.96 0.4M
2021-08-12 47.71 47.74 47.11 47.52 0.5M
2021-08-11 47.38 47.66 47.07 47.49 0.5M
2021-08-10 48.30 48.50 47.16 47.19 0.6M
2021-08-09 48.25 48.32 47.90 48.12 0.4M
2021-08-06 48.89 49.10 48.36 48.42 0.5M
2021-08-05 48.09 48.80 48.09 48.78 0.5M
2021-08-04 48.52 48.68 47.67 47.79 0.6M
2021-08-03 48.71 48.86 47.64 48.48 1.2M
2021-08-02 49.32 49.94 48.70 48.71 0.8M
2021-07-30 48.62 49.43 48.60 48.87 1.9M
2021-07-29 48.80 49.31 48.48 48.60 0.7M
2021-07-28 49.73 49.90 49.09 49.19 0.8M
2021-07-27 49.30 49.99 48.98 49.75 0.6M
2021-07-26 49.46 49.87 49.12 49.31 0.7M
2021-07-23 48.95 49.64 48.88 49.54 0.5M
2021-07-22 49.00 49.11 48.43 48.79 0.7M
2021-07-21 49.18 49.71 49.12 49.15 0.7M
2021-07-20 47.73 49.39 47.56 49.05 0.9M
2021-07-19 47.67 47.84 46.78 47.36 1.1M
2021-07-16 48.79 48.93 48.37 48.44 0.7M
2021-07-15 47.88 48.57 47.83 48.51 1.0M
2021-07-14 47.33 48.16 47.10 47.93 0.5M
2021-07-13 47.99 48.12 47.25 47.43 0.6M
2021-07-12 47.52 48.44 47.48 48.25 0.9M
2021-07-09 47.24 47.69 46.84 47.67 0.9M
2021-07-08 46.62 47.19 46.52 46.84 1.0M
2021-07-07 47.20 47.43 47.03 47.14 0.8M
2021-07-06 46.90 47.58 46.36 47.40 1.0M
2021-07-02 47.28 47.64 46.83 47.02 0.7M
2021-07-01 46.91 47.49 46.70 47.02 1.2M
2021-06-30 47.27 47.64 46.88 46.88 1.2M
2021-06-29 47.10 47.93 47.10 47.20 0.8M
2021-06-28 47.98 48.10 46.83 47.23 0.9M
2021-06-25 47.25 48.03 47.21 47.88 1.0M
2021-06-24 47.83 47.88 47.27 47.46 0.6M
2021-06-23 47.33 47.95 47.14 47.63 0.8M
2021-06-22 48.01 48.01 47.36 47.38 0.5M
2021-06-21 47.29 48.15 47.12 47.92 0.5M
2021-06-18 47.92 48.05 46.99 47.07 1.7M
2021-06-17 47.94 48.28 47.70 48.11 0.7M
2021-06-16 48.94 49.09 47.99 48.01 0.8M
2021-06-15 50.00 50.05 48.87 48.91 0.6M
2021-06-14 49.72 49.97 49.63 49.94 0.9M
2021-06-11 49.81 49.81 49.40 49.76 0.7M
2021-06-10 49.64 50.26 49.37 50.00 0.8M
2021-06-09 49.78 50.33 49.52 49.63 1.2M
2021-06-08 48.95 49.59 48.77 49.47 1.1M
2021-06-07 48.46 49.24 48.41 48.79 1.0M
2021-06-04 47.99 48.53 47.76 48.43 0.9M
2021-06-03 48.24 48.24 47.75 47.86 0.6M
2021-06-02 47.68 48.45 47.45 48.39 0.8M
2021-06-01 46.68 47.70 46.42 47.47 0.8M
2021-05-28 46.14 46.50 45.91 46.35 0.6M
2021-05-27 46.43 46.47 45.93 45.94 0.7M
2021-05-26 46.28 46.63 45.96 46.23 0.7M
2021-05-25 45.69 46.24 45.37 46.10 0.9M
2021-05-24 45.15 45.88 44.95 45.68 0.6M
2021-05-21 45.35 45.55 44.90 44.92 0.6M
2021-05-20 44.45 45.32 44.32 45.24 1.0M
2021-05-19 44.54 44.78 43.86 44.58 1.0M
2021-05-18 44.96 45.30 44.55 45.00 1.1M
2021-05-17 45.08 45.24 44.70 45.05 1.4M
2021-05-14 45.07 45.35 44.87 45.13 1.2M
2021-05-13 44.69 45.23 44.60 44.87 2.0M
2021-05-12 46.17 46.49 44.52 44.71 1.1M
2021-05-11 46.77 46.77 45.85 46.36 1.1M
2021-05-10 49.00 49.00 47.24 47.26 1.0M
2021-05-07 47.47 48.70 47.26 48.54 1.3M
2021-05-06 47.20 47.69 46.83 47.60 1.2M
2021-05-05 47.90 47.94 46.57 47.01 1.4M
2021-05-04 47.55 48.80 47.50 48.16 1.5M
2021-05-03 46.63 47.24 46.17 47.01 1.5M
2021-04-30 46.60 46.60 45.97 46.42 2.2M
2021-04-29 46.31 47.68 46.31 46.59 1.3M
2021-04-28 47.19 47.42 46.55 46.68 1.0M
2021-04-27 47.21 47.54 46.92 47.09 0.8M
2021-04-26 47.65 47.69 47.05 47.09 0.9M
2021-04-23 47.42 47.51 47.09 47.19 0.5M
2021-04-22 47.03 47.69 46.95 47.26 0.4M
2021-04-21 46.70 47.33 46.25 47.13 0.8M
2021-04-20 46.06 47.00 46.06 46.68 1.0M
2021-04-19 45.94 46.05 45.57 46.00 0.7M
2021-04-16 46.20 46.40 45.73 45.74 0.9M
2021-04-15 45.70 46.33 45.40 46.01 1.3M
2021-04-14 45.11 45.55 44.69 44.72 0.7M
2021-04-13 45.27 45.45 44.86 45.14 0.8M
2021-04-12 45.42 45.51 44.53 45.45 0.8M
2021-04-09 45.50 45.66 45.04 45.24 0.7M
2021-04-08 45.32 45.76 45.30 45.38 0.9M
2021-04-07 45.87 45.93 45.12 45.46 1.0M
2021-04-06 45.00 45.27 44.61 44.93 0.8M
2021-04-05 45.20 45.33 44.35 45.04 0.9M
2021-04-01 44.37 45.21 44.02 45.20 1.0M
2021-03-31 44.45 44.71 44.03 44.07 1.8M
2021-03-30 44.02 44.59 44.00 44.47 0.9M
2021-03-29 44.45 44.76 43.63 44.04 0.9M
2021-03-26 44.41 44.83 43.56 44.39 0.8M
2021-03-25 42.85 44.31 42.45 44.06 1.1M
2021-03-24 42.83 43.83 42.73 43.11 1.3M
2021-03-23 42.90 43.45 42.50 42.80 0.9M
2021-03-22 42.46 43.25 42.13 43.02 1.2M
2021-03-19 43.68 43.90 42.36 42.48 1.8M
2021-03-18 44.21 44.41 43.44 43.58 0.8M
2021-03-17 44.42 44.84 43.98 44.37 1.0M
2021-03-16 45.67 45.93 44.63 44.66 0.8M
2021-03-15 44.35 45.91 44.08 45.60 1.7M
2021-03-12 43.12 44.21 43.11 44.20 1.3M
2021-03-11 43.14 43.72 42.90 42.94 1.3M
2021-03-10 42.68 43.48 42.38 42.98 1.1M
2021-03-09 42.92 43.51 42.32 42.66 1.0M
2021-03-08 42.85 43.58 42.30 42.97 1.0M
2021-03-05 42.54 43.09 41.35 42.60 0.8M
2021-03-04 42.87 43.01 41.52 42.30 1.5M
2021-03-03 42.69 43.36 42.47 42.72 1.5M
2021-03-02 43.56 43.74 42.35 42.71 1.7M
2021-03-01 44.66 45.24 43.52 43.55 1.3M
2021-02-26 44.16 44.82 43.76 43.84 1.5M
2021-02-25 45.55 46.38 43.99 44.30 0.9M
2021-02-24 45.20 46.44 44.92 45.59 1.2M
2021-02-23 43.70 45.55 43.70 45.11 1.6M
2021-02-22 42.32 43.93 42.17 43.81 1.1M
2021-02-19 42.14 42.66 41.78 42.25 0.9M
2021-02-18 42.19 42.68 41.62 41.62 1.3M
2021-02-17 41.75 42.49 41.60 42.36 1.2M
2021-02-16 42.55 42.81 41.51 41.72 1.2M
2021-02-12 42.42 42.81 42.04 42.30 1.2M
2021-02-11 42.07 42.78 41.40 42.61 1.3M
2021-02-10 41.45 42.57 41.18 42.07 0.9M
2021-02-09 40.90 41.36 40.61 41.06 0.7M
2021-02-08 40.52 40.87 40.08 40.75 0.8M
2021-02-05 41.15 41.38 40.44 40.50 0.7M
2021-02-04 40.60 41.12 40.50 40.92 0.9M
2021-02-03 40.16 40.56 39.50 40.42 0.9M
2021-02-02 40.19 40.64 39.62 40.52 0.8M
2021-02-01 39.32 40.08 38.53 40.01 1.1M
2021-01-29 39.74 40.21 38.74 39.00 2.3M
2021-01-28 39.42 40.75 39.25 40.12 1.3M
2021-01-27 40.61 41.35 39.72 39.90 1.2M
2021-01-26 41.14 41.50 40.71 40.85 0.7M
2021-01-25 40.31 41.62 39.81 41.00 1.3M
2021-01-22 39.70 40.26 39.62 40.22 0.7M
2021-01-21 39.74 40.28 39.45 40.09 0.8M
2021-01-20 39.24 40.60 39.12 40.11 0.9M
2021-01-19 39.31 39.46 38.70 39.26 1.0M
2021-01-15 38.96 39.40 38.32 39.26 0.8M
2021-01-14 39.18 39.47 38.87 39.07 0.6M
2021-01-13 38.78 39.53 38.60 38.85 1.0M
2021-01-12 38.86 39.03 38.25 38.65 1.3M
2021-01-11 39.75 39.99 38.89 39.12 1.0M
2021-01-08 39.67 40.12 39.41 40.09 0.8M
2021-01-07 39.60 39.87 38.46 39.73 2.1M
2021-01-06 39.54 40.13 39.13 39.75 1.1M
2021-01-05 39.55 39.94 39.03 39.10 1.4M
2021-01-04 40.94 41.26 39.14 39.35 1.7M