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
2022-12-30 45.63 45.89 45.19 45.76 0.7M
2022-12-29 45.55 45.88 45.51 45.76 0.6M
2022-12-28 45.91 46.11 45.27 45.37 0.5M
2022-12-27 46.14 46.15 45.68 45.89 0.5M
2022-12-23 45.51 46.01 45.31 46.01 0.4M
2022-12-22 45.61 45.81 44.71 45.51 0.6M
2022-12-21 45.80 46.19 45.62 45.82 0.8M
2022-12-20 45.16 45.57 44.78 45.40 0.9M
2022-12-19 45.29 45.64 44.89 45.18 1.0M
2022-12-16 45.45 46.11 44.72 45.37 2.3M
2022-12-15 45.77 46.59 45.60 46.21 0.9M
2022-12-14 46.42 46.78 45.96 46.13 1.5M
2022-12-13 47.28 47.38 46.18 46.49 1.4M
2022-12-12 46.14 46.59 45.92 46.57 1.0M
2022-12-09 45.97 46.34 45.80 46.10 0.8M
2022-12-08 45.80 46.25 45.80 46.08 1.0M
2022-12-07 45.85 46.28 45.70 45.75 0.7M
2022-12-06 45.81 46.08 45.74 45.92 0.7M
2022-12-05 45.88 46.16 45.61 45.75 0.5M
2022-12-02 45.79 46.41 45.68 46.20 0.6M
2022-12-01 46.46 46.71 45.77 46.16 0.8M
2022-11-30 45.05 46.38 44.79 46.36 1.3M
2022-11-29 44.69 45.34 44.51 45.30 0.9M
2022-11-28 45.82 46.01 44.65 44.75 1.2M
2022-11-25 45.71 46.06 45.66 46.04 0.4M
2022-11-23 46.15 46.32 45.45 45.71 0.9M
2022-11-22 45.91 46.35 45.82 46.28 1.3M
2022-11-21 45.44 45.92 45.34 45.91 0.9M
2022-11-18 45.79 45.88 45.21 45.52 1.1M
2022-11-17 44.37 45.34 44.14 45.33 1.2M
2022-11-16 44.93 45.26 44.78 44.90 1.1M
2022-11-15 45.19 45.38 44.60 45.07 1.1M
2022-11-14 44.65 45.31 44.55 44.73 1.3M
2022-11-11 45.74 45.74 44.72 44.80 1.0M
2022-11-10 45.02 45.74 44.48 45.46 1.3M
2022-11-09 43.27 44.43 43.07 43.89 1.5M
2022-11-08 43.19 43.61 42.95 43.40 0.9M
2022-11-07 42.99 43.33 42.78 43.10 1.0M
2022-11-04 42.83 43.60 42.09 42.94 1.4M
2022-11-03 41.88 42.79 41.26 42.64 1.1M
2022-11-02 42.16 43.25 41.96 42.25 1.3M
2022-11-01 42.13 42.49 41.96 42.28 1.1M
2022-10-31 41.52 42.25 41.47 42.03 3.2M
2022-10-28 41.13 41.91 41.03 41.87 0.8M
2022-10-27 41.58 42.13 41.43 41.67 0.9M
2022-10-26 41.43 41.57 41.06 41.27 1.0M
2022-10-25 40.40 41.36 40.36 41.30 1.2M
2022-10-24 40.04 40.49 39.88 40.31 1.1M
2022-10-21 39.33 39.79 38.77 39.66 1.2M
2022-10-20 39.50 39.91 39.29 39.37 1.1M
2022-10-19 39.50 39.71 38.86 39.35 1.3M
2022-10-18 40.00 40.30 39.55 39.94 0.9M
2022-10-17 39.11 39.87 39.04 39.57 1.1M
2022-10-14 39.95 40.03 38.45 38.55 0.9M
2022-10-13 38.35 39.41 38.05 39.27 0.8M
2022-10-12 39.08 39.29 38.70 38.96 1.1M
2022-10-11 38.66 39.39 38.47 39.25 1.5M
2022-10-10 38.95 39.30 38.72 38.76 2.2M
2022-10-07 38.81 39.06 38.52 38.73 0.8M
2022-10-06 39.92 40.03 38.83 39.01 0.9M
2022-10-05 40.13 40.17 39.07 39.90 1.1M
2022-10-04 40.21 40.98 40.14 40.72 1.3M
2022-10-03 40.36 40.69 39.41 39.83 1.2M
2022-09-30 39.34 40.11 39.11 39.86 1.6M
2022-09-29 40.85 40.91 38.91 39.09 1.2M
2022-09-28 40.81 41.59 40.41 41.33 1.3M
2022-09-27 41.16 41.26 40.39 40.39 1.2M
2022-09-26 41.30 41.40 40.44 40.78 1.6M
2022-09-23 41.92 42.26 41.09 41.56 1.4M
2022-09-22 42.66 42.66 41.96 42.32 1.1M
2022-09-21 43.43 43.88 42.71 42.72 1.0M
2022-09-20 43.59 43.59 42.97 43.10 1.0M
2022-09-19 43.87 44.28 43.78 44.21 0.7M
2022-09-16 43.32 44.09 43.18 44.05 1.9M
2022-09-15 44.37 45.02 43.81 43.86 1.5M
2022-09-14 44.38 44.49 43.73 44.11 0.9M
2022-09-13 45.06 45.24 44.44 44.55 0.7M
2022-09-12 45.48 45.92 45.43 45.81 0.5M
2022-09-09 45.12 45.42 44.86 45.22 0.6M
2022-09-08 45.03 45.26 44.45 44.94 0.6M
2022-09-07 44.73 45.53 44.69 45.37 0.6M
2022-09-06 44.59 44.91 44.37 44.68 0.7M
2022-09-02 45.21 45.34 44.49 44.60 0.7M
2022-09-01 44.55 44.91 44.33 44.88 0.8M
2022-08-31 45.58 45.87 44.80 44.90 1.1M
2022-08-30 46.04 46.10 45.40 45.46 0.7M
2022-08-29 45.60 46.34 45.33 45.90 0.9M
2022-08-26 46.41 46.58 45.67 45.68 0.6M
2022-08-25 46.24 46.49 46.06 46.47 0.5M
2022-08-24 46.13 46.26 45.85 46.04 0.5M
2022-08-23 46.50 46.52 45.68 45.81 0.5M
2022-08-22 46.67 46.94 46.37 46.53 0.9M
2022-08-19 47.17 47.23 46.81 46.94 0.8M
2022-08-18 47.51 47.58 47.01 47.28 0.7M
2022-08-17 47.54 47.73 47.10 47.49 0.8M
2022-08-16 47.80 48.29 47.56 47.74 2.0M
2022-08-15 48.08 48.42 48.00 48.11 1.0M
2022-08-12 48.11 48.25 47.83 48.12 0.9M
2022-08-11 48.00 48.32 47.70 47.82 0.8M
2022-08-10 47.81 48.01 47.40 48.00 1.4M
2022-08-09 46.64 47.31 46.48 47.29 1.3M
2022-08-08 46.35 46.90 46.33 46.57 0.7M
2022-08-05 46.18 46.32 45.69 46.10 0.7M
2022-08-04 47.00 47.23 46.26 46.43 0.9M
2022-08-03 46.76 48.39 46.76 47.11 2.0M
2022-08-02 47.13 47.41 46.70 46.78 1.3M
2022-08-01 47.57 47.68 47.22 47.32 1.1M
2022-07-29 47.13 47.83 46.92 47.61 2.6M
2022-07-28 46.91 47.15 46.55 47.07 1.3M
2022-07-27 47.04 47.41 46.69 47.14 1.5M
2022-07-26 46.41 47.26 46.35 47.19 1.1M
2022-07-25 46.06 46.50 45.82 46.42 0.8M
2022-07-22 45.99 46.23 45.68 45.98 0.5M
2022-07-21 45.34 45.73 45.08 45.73 0.8M
2022-07-20 45.48 45.95 44.98 45.62 0.9M
2022-07-19 45.04 45.73 44.83 45.62 1.2M
2022-07-18 44.55 45.00 44.32 44.83 1.2M
2022-07-15 43.85 44.37 43.56 44.34 1.2M
2022-07-14 42.63 43.34 42.54 42.99 1.5M
2022-07-13 43.63 44.00 43.39 43.48 1.1M
2022-07-12 44.25 44.85 43.65 44.13 1.0M
2022-07-11 44.60 44.89 44.30 44.83 0.8M
2022-07-08 44.43 44.86 44.22 44.65 0.9M
2022-07-07 44.51 44.65 44.07 44.34 1.3M
2022-07-06 44.17 44.60 43.88 44.17 1.2M
2022-07-05 44.34 44.34 43.37 44.11 1.0M
2022-07-01 43.06 44.50 42.95 44.49 1.1M
2022-06-30 43.92 43.92 42.63 43.00 1.9M
2022-06-29 43.90 44.31 43.58 44.27 1.4M
2022-06-28 44.48 44.96 44.03 44.16 1.3M
2022-06-27 43.59 44.23 43.22 44.12 0.8M
2022-06-24 43.02 43.73 42.92 43.65 1.2M
2022-06-23 42.59 43.18 42.24 42.87 1.4M
2022-06-22 40.89 42.39 40.89 42.00 1.1M
2022-06-21 41.29 42.12 41.28 41.35 0.8M
2022-06-17 40.71 41.41 40.62 41.15 1.7M
2022-06-16 40.00 40.67 39.98 40.33 1.0M
2022-06-15 39.91 41.57 39.72 40.98 0.9M
2022-06-14 40.23 40.46 39.12 39.63 1.7M
2022-06-13 41.46 41.61 40.06 40.12 1.2M
2022-06-10 42.00 42.60 41.75 42.32 1.0M
2022-06-09 42.99 43.31 42.28 42.30 0.7M
2022-06-08 43.76 43.84 43.08 43.14 0.9M
2022-06-07 43.16 44.20 43.07 44.18 0.9M
2022-06-06 43.61 43.82 43.14 43.30 0.8M
2022-06-03 43.98 43.98 43.19 43.30 0.5M
2022-06-02 43.83 44.09 43.11 44.01 0.7M
2022-06-01 44.50 44.50 43.31 43.86 0.9M
2022-05-31 43.94 44.44 43.63 44.30 1.4M
2022-05-27 43.93 44.30 43.54 44.21 1.3M
2022-05-26 43.98 43.99 43.36 43.47 0.8M
2022-05-25 42.81 43.72 42.71 43.57 0.8M
2022-05-24 42.63 43.04 41.80 42.96 0.9M
2022-05-23 43.70 43.82 42.57 42.72 0.9M
2022-05-20 43.37 43.42 42.56 43.29 0.7M
2022-05-19 43.12 43.81 42.84 42.94 1.3M
2022-05-18 44.42 44.73 43.27 43.41 1.1M
2022-05-17 44.15 44.65 43.75 44.61 0.9M
2022-05-16 43.62 44.01 43.43 43.76 0.8M
2022-05-13 42.96 43.53 42.69 43.48 1.1M
2022-05-12 41.71 42.72 41.61 42.72 1.0M
2022-05-11 41.95 42.61 41.38 41.71 0.8M
2022-05-10 42.68 42.87 41.27 41.78 0.9M
2022-05-09 42.92 43.02 42.18 42.35 0.9M
2022-05-06 44.07 44.25 42.91 43.35 0.8M
2022-05-05 44.91 45.16 43.91 44.24 0.8M
2022-05-04 44.05 45.24 43.87 45.11 1.2M
2022-05-03 43.02 44.78 42.90 43.94 1.1M
2022-05-02 44.07 44.31 41.92 42.82 1.3M
2022-04-29 45.45 45.58 43.71 43.84 2.1M
2022-04-28 45.00 45.97 44.81 45.80 0.7M
2022-04-27 45.75 46.03 45.37 45.41 0.9M
2022-04-26 46.17 46.58 45.67 45.72 0.9M
2022-04-25 46.79 47.00 45.57 46.42 0.8M
2022-04-22 47.91 47.98 46.81 46.87 1.2M
2022-04-21 48.34 48.76 48.02 48.05 0.6M
2022-04-20 47.75 48.43 47.63 48.13 0.8M
2022-04-19 47.00 47.74 46.94 47.69 0.7M
2022-04-18 46.48 46.94 45.10 46.80 0.9M
2022-04-14 46.24 46.69 46.15 46.48 0.7M
2022-04-13 45.80 46.09 45.69 46.06 0.6M
2022-04-12 45.89 46.18 45.48 45.70 0.9M
2022-04-11 46.04 46.16 45.56 45.76 0.8M
2022-04-08 45.63 46.04 45.33 45.83 0.8M
2022-04-07 45.97 45.97 45.10 45.47 1.0M
2022-04-06 45.30 46.06 44.90 45.99 0.9M
2022-04-05 45.44 45.93 45.05 45.38 0.7M
2022-04-04 45.73 45.80 44.83 45.51 1.0M
2022-04-01 45.18 45.82 45.12 45.81 1.6M
2022-03-31 45.80 46.00 44.93 44.94 1.4M
2022-03-30 45.78 45.81 45.24 45.69 0.9M
2022-03-29 45.00 46.04 44.89 45.88 1.4M
2022-03-28 44.26 44.50 44.05 44.49 0.8M
2022-03-25 43.91 44.23 43.57 44.19 0.8M
2022-03-24 43.09 43.54 42.94 43.52 1.1M
2022-03-23 43.34 43.47 43.00 43.08 0.6M
2022-03-22 43.19 43.65 43.19 43.47 0.9M
2022-03-21 43.45 43.63 42.78 43.04 0.8M
2022-03-18 42.55 43.49 42.50 43.38 1.5M
2022-03-17 42.53 43.16 42.30 42.93 0.8M
2022-03-16 42.98 43.24 41.66 42.61 1.2M
2022-03-15 42.70 43.11 42.43 42.85 0.6M
2022-03-14 43.29 43.52 42.28 42.48 0.7M
2022-03-11 43.57 43.81 43.13 43.19 0.6M
2022-03-10 42.52 43.48 42.39 43.34 0.9M
2022-03-09 43.38 43.76 43.07 43.16 0.7M
2022-03-08 42.07 43.55 42.05 42.68 1.2M
2022-03-07 43.29 43.29 42.02 42.02 0.7M
2022-03-04 43.01 43.42 42.71 43.39 0.9M
2022-03-03 43.22 43.45 42.65 43.44 0.7M
2022-03-02 42.44 43.23 42.30 43.00 1.0M
2022-03-01 42.71 42.86 41.95 42.31 1.0M
2022-02-28 42.48 43.06 42.14 42.61 1.2M
2022-02-25 42.14 43.23 42.03 43.05 0.9M
2022-02-24 41.02 42.21 40.65 41.98 1.1M
2022-02-23 42.73 43.08 41.54 41.62 0.9M
2022-02-22 42.76 42.85 42.01 42.40 1.0M
2022-02-18 43.15 43.81 43.05 43.05 1.7M
2022-02-17 42.94 43.47 42.92 43.34 1.0M
2022-02-16 42.87 43.34 42.80 43.17 0.8M
2022-02-15 42.57 43.05 42.51 42.73 1.0M
2022-02-14 42.65 43.06 42.17 42.34 1.5M
2022-02-11 42.42 43.15 42.30 42.60 0.9M
2022-02-10 43.05 43.50 42.06 42.30 1.1M
2022-02-09 43.85 43.85 43.00 43.40 1.3M
2022-02-08 42.90 43.09 42.60 42.90 1.0M
2022-02-07 43.09 43.23 42.69 42.90 1.2M
2022-02-04 43.30 43.48 42.57 43.07 1.2M
2022-02-03 44.10 44.12 43.46 43.67 0.9M
2022-02-02 43.97 44.36 43.87 44.23 0.7M
2022-02-01 44.49 44.49 43.82 43.88 1.2M
2022-01-31 43.46 44.40 43.23 44.38 2.2M
2022-01-28 42.26 43.41 41.97 43.40 1.3M
2022-01-27 43.39 44.06 42.56 42.91 1.0M
2022-01-26 44.01 44.78 43.01 43.38 0.9M
2022-01-25 43.20 43.94 42.69 43.67 1.1M
2022-01-24 43.10 43.90 41.86 43.80 1.6M
2022-01-21 43.58 43.93 43.38 43.61 1.6M
2022-01-20 44.50 45.23 43.50 43.53 1.4M
2022-01-19 46.26 46.26 45.13 45.14 0.6M
2022-01-18 46.46 46.54 45.89 46.08 0.6M
2022-01-14 47.09 47.09 46.41 46.84 0.9M
2022-01-13 47.05 47.77 47.05 47.33 0.8M
2022-01-12 47.04 47.22 46.77 46.95 1.0M
2022-01-11 47.57 47.66 46.63 47.05 0.9M
2022-01-10 47.02 47.60 46.64 47.51 1.6M
2022-01-07 48.00 48.17 47.74 47.93 0.7M
2022-01-06 47.85 48.34 47.54 48.15 1.2M
2022-01-05 48.58 48.90 47.46 47.58 1.2M
2022-01-04 48.10 48.61 47.94 48.40 0.9M
2022-01-03 48.10 48.24 47.27 47.94 0.9M