Netstreit

NTST
🏛️ usa →
18.39
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.75 18.75 18.72 18.72 18.6K
09:31 18.75 18.75 18.75 18.75 39.8K
09:32 18.75 18.78 18.75 18.78 12.0K
09:33 18.78 18.78 18.77 18.77 1.4K
09:34 18.75 18.76 18.74 18.74 3.2K
09:35 18.76 18.76 18.76 18.76 0.4K
09:37 18.76 18.77 18.76 18.77 2.3K
09:39 18.77 18.77 18.77 18.77 0.6K
09:40 18.75 18.75 18.73 18.73 3.2K
09:41 18.72 18.72 18.72 18.72 2.9K
09:42 18.74 18.74 18.74 18.74 1.5K
09:43 18.72 18.74 18.72 18.74 7.4K
09:44 18.72 18.72 18.72 18.72 0.6K
09:45 18.73 18.74 18.73 18.74 2.6K
09:46 18.74 18.74 18.74 18.74 1.1K
09:47 18.78 18.78 18.78 18.77 1.5K
09:48 18.76 18.77 18.76 18.77 0.5K
09:49 18.75 18.75 18.75 18.75 2.5K
09:50 18.76 18.76 18.76 18.76 0.6K
09:51 18.76 18.76 18.76 18.76 0.8K
09:52 18.78 18.79 18.78 18.79 1.4K
09:53 18.79 18.79 18.79 18.79 12.6K
09:54 18.79 18.79 18.74 18.75 3.8K
09:55 18.75 18.75 18.71 18.71 1.7K
09:56 18.71 18.72 18.70 18.70 3.9K
09:57 18.71 18.72 18.70 18.70 15.8K
09:59 18.68 18.68 18.67 18.67 0.6K
10:00 18.67 18.67 18.67 18.67 0.7K
10:01 18.69 18.69 18.69 18.68 3.2K
10:03 18.66 18.66 18.66 18.66 2.0K
10:04 18.66 18.66 18.64 18.64 1.0K
10:05 18.64 18.67 18.63 18.67 3.7K
10:06 18.67 18.69 18.67 18.69 3.0K
10:07 18.68 18.68 18.67 18.67 1.4K
10:08 18.67 18.67 18.65 18.65 3.7K
10:09 18.65 18.66 18.65 18.66 2.5K
10:11 18.67 18.67 18.67 18.67 0.7K
10:13 18.67 18.68 18.67 18.68 1.6K
10:14 18.68 18.68 18.68 18.68 1.1K
10:15 18.68 18.70 18.68 18.69 10.5K
10:17 18.69 18.69 18.69 18.69 1.4K
10:18 18.69 18.69 18.69 18.69 2.4K
10:19 18.70 18.71 18.70 18.71 6.6K
10:21 18.71 18.71 18.71 18.71 1.4K
10:22 18.71 18.71 18.71 18.70 2.7K
10:23 18.71 18.71 18.71 18.71 3.0K
10:24 18.73 18.74 18.73 18.74 7.0K
10:25 18.74 18.74 18.74 18.74 2.2K
10:26 18.77 18.77 18.75 18.75 2.0K
10:27 18.76 18.76 18.76 18.76 1.2K
10:28 18.76 18.76 18.76 18.76 1.5K
10:29 18.76 18.77 18.76 18.77 2.8K
10:30 18.78 18.78 18.78 18.78 0.8K
10:31 18.78 18.78 18.78 18.78 1.2K
10:32 18.78 18.79 18.78 18.79 13.8K
10:33 18.79 18.79 18.79 18.79 0.8K
10:34 18.78 18.78 18.76 18.76 4.4K
10:35 18.77 18.77 18.77 18.77 0.4K
10:36 18.77 18.77 18.77 18.77 2.7K
10:37 18.78 18.78 18.78 18.77 2.4K
10:38 18.78 18.78 18.78 18.78 0.1K
10:39 18.76 18.76 18.74 18.74 2.0K
10:40 18.75 18.76 18.75 18.76 3.3K
10:41 18.77 18.77 18.76 18.76 0.8K
10:42 18.75 18.76 18.75 18.76 7.2K
10:43 18.76 18.76 18.76 18.76 2.5K
10:45 18.78 18.78 18.77 18.77 2.1K
10:46 18.77 18.78 18.77 18.78 1.2K
10:47 18.78 18.78 18.78 18.78 0.1K
10:48 18.77 18.77 18.76 18.77 8.1K
10:49 18.79 18.79 18.76 18.76 1.7K
10:50 18.76 18.76 18.74 18.74 4.8K
10:51 18.73 18.74 18.73 18.74 4.2K
10:52 18.74 18.74 18.74 18.74 0.1K
10:53 18.74 18.75 18.74 18.75 2.4K
10:54 18.76 18.76 18.76 18.76 1.6K
10:55 18.76 18.76 18.76 18.76 3.4K
10:56 18.75 18.76 18.75 18.76 2.6K
10:57 18.76 18.76 18.76 18.76 0.5K
10:58 18.76 18.76 18.76 18.76 2.6K
10:59 18.76 18.76 18.76 18.76 5.4K
11:00 18.76 18.76 18.76 18.76 0.3K
11:01 18.76 18.77 18.76 18.77 1.2K
11:02 18.77 18.79 18.77 18.79 4.4K
11:03 18.78 18.78 18.78 18.77 2.8K
11:04 18.76 18.76 18.76 18.76 3.5K
11:05 18.76 18.76 18.76 18.76 0.7K
11:06 18.76 18.76 18.76 18.76 0.3K
11:07 18.76 18.77 18.76 18.77 1.4K
11:08 18.77 18.77 18.77 18.77 0.9K
11:09 18.76 18.76 18.75 18.75 2.1K
11:10 18.74 18.76 18.74 18.76 0.7K
11:11 18.75 18.75 18.74 18.74 0.7K
11:12 18.75 18.75 18.74 18.74 0.3K
11:13 18.74 18.74 18.73 18.73 1.2K
11:14 18.73 18.74 18.73 18.74 0.4K
11:15 18.74 18.74 18.73 18.74 0.5K
11:16 18.74 18.74 18.73 18.73 0.3K
11:17 18.73 18.73 18.73 18.73 0.5K
11:18 18.74 18.74 18.73 18.73 4.7K
11:19 18.72 18.72 18.71 18.72 2.4K
11:20 18.71 18.72 18.71 18.71 1.5K
11:21 18.71 18.71 18.71 18.71 0.1K
11:22 18.72 18.72 18.71 18.72 0.4K
11:23 18.71 18.71 18.71 18.70 4.0K
11:24 18.70 18.70 18.70 18.70 1.5K
11:25 18.69 18.69 18.69 18.69 0.1K
11:26 18.70 18.70 18.69 18.70 0.5K
11:27 18.69 18.69 18.69 18.69 0.2K
11:28 18.68 18.68 18.67 18.67 2.2K
11:29 18.68 18.68 18.67 18.67 0.7K
11:30 18.67 18.68 18.67 18.68 3.5K
11:31 18.67 18.67 18.67 18.67 1.3K
11:32 18.67 18.67 18.67 18.67 0.7K
11:33 18.68 18.68 18.68 18.68 3.6K
11:34 18.68 18.68 18.68 18.68 0.6K
11:35 18.68 18.68 18.68 18.68 0.8K
11:36 18.68 18.68 18.68 18.68 2.2K
11:37 18.66 18.66 18.66 18.66 2.4K
11:39 18.65 18.65 18.65 18.65 1.0K
11:40 18.65 18.65 18.64 18.64 0.9K
11:41 18.65 18.65 18.64 18.64 5.5K
11:42 18.64 18.65 18.64 18.65 2.3K
11:43 18.66 18.66 18.66 18.66 0.5K
11:44 18.67 18.67 18.67 18.67 1.6K
11:45 18.68 18.68 18.68 18.68 0.2K
11:46 18.68 18.68 18.68 18.68 2.3K
11:47 18.69 18.69 18.69 18.68 2.5K
11:48 18.69 18.69 18.69 18.68 0.1K
11:49 18.69 18.69 18.67 18.67 7.2K
11:53 18.67 18.67 18.66 18.66 0.6K
11:54 18.66 18.66 18.66 18.66 2.5K
11:55 18.66 18.66 18.66 18.66 1.0K
11:56 18.66 18.66 18.65 18.65 0.9K
11:57 18.66 18.66 18.66 18.66 4.0K
11:58 18.66 18.66 18.66 18.66 0.6K
11:59 18.66 18.68 18.66 18.68 2.2K
12:00 18.68 18.68 18.68 18.68 0.8K
12:01 18.68 18.68 18.66 18.66 3.1K
12:02 18.66 18.66 18.66 18.66 2.5K
12:05 18.67 18.67 18.66 18.66 1.3K
12:06 18.67 18.68 18.67 18.68 2.5K
12:07 18.68 18.68 18.68 18.68 0.3K
12:08 18.68 18.68 18.68 18.68 0.3K
12:09 18.68 18.68 18.68 18.68 0.5K
12:10 18.68 18.68 18.68 18.68 0.6K
12:11 18.68 18.68 18.68 18.68 0.3K
12:12 18.68 18.68 18.67 18.68 0.5K
12:13 18.68 18.68 18.67 18.67 3.5K
12:15 18.66 18.67 18.66 18.67 0.5K
12:16 18.66 18.67 18.66 18.67 0.5K
12:17 18.68 18.68 18.68 18.68 7.6K
12:18 18.68 18.68 18.68 18.68 0.7K
12:19 18.67 18.67 18.66 18.66 4.4K
12:21 18.67 18.67 18.67 18.67 0.2K
12:22 18.67 18.67 18.67 18.67 0.8K
12:24 18.66 18.68 18.66 18.68 3.7K
12:25 18.68 18.68 18.68 18.68 0.8K
12:26 18.69 18.69 18.69 18.68 2.0K
12:27 18.70 18.70 18.70 18.70 3.3K
12:29 18.71 18.71 18.71 18.71 2.2K
12:30 18.71 18.71 18.71 18.70 3.3K
12:32 18.70 18.70 18.70 18.70 4.5K
12:33 18.71 18.71 18.71 18.70 1.9K
12:34 18.70 18.70 18.70 18.70 2.2K
12:35 18.70 18.70 18.70 18.70 0.3K
12:37 18.70 18.70 18.70 18.70 0.5K
12:38 18.70 18.70 18.70 18.70 0.4K
12:39 18.70 18.70 18.70 18.70 0.4K
12:40 18.70 18.70 18.70 18.70 1.5K
12:41 18.70 18.70 18.69 18.69 2.8K
12:42 18.70 18.70 18.69 18.69 0.7K
12:43 18.70 18.70 18.69 18.69 0.4K
12:44 18.70 18.70 18.70 18.70 6.6K
12:47 18.70 18.70 18.67 18.67 7.4K
12:48 18.67 18.67 18.67 18.67 0.5K
12:49 18.67 18.67 18.66 18.66 1.9K
12:50 18.66 18.66 18.66 18.66 2.2K
12:51 18.67 18.69 18.67 18.68 1.6K
12:52 18.69 18.69 18.69 18.69 0.4K
12:53 18.69 18.69 18.69 18.69 0.7K
12:54 18.69 18.69 18.69 18.68 0.6K
12:55 18.69 18.69 18.69 18.68 0.8K
12:57 18.68 18.68 18.67 18.67 1.9K
12:58 18.68 18.68 18.68 18.68 3.4K
13:00 18.68 18.68 18.68 18.68 0.4K
13:01 18.68 18.68 18.68 18.68 1.4K
13:02 18.68 18.68 18.68 18.68 1.8K
13:03 18.68 18.68 18.68 18.68 0.9K
13:04 18.68 18.68 18.67 18.67 1.8K
13:05 18.67 18.67 18.66 18.66 5.4K
13:06 18.65 18.65 18.65 18.65 1.1K
13:08 18.65 18.65 18.64 18.64 1.3K
13:09 18.64 18.64 18.64 18.64 1.4K
13:10 18.64 18.64 18.64 18.64 1.2K
13:11 18.64 18.64 18.64 18.64 1.1K
13:13 18.64 18.64 18.64 18.64 0.2K
13:14 18.64 18.64 18.63 18.63 1.8K
13:15 18.63 18.63 18.62 18.62 0.9K
13:16 18.62 18.62 18.62 18.62 0.8K
13:17 18.62 18.62 18.62 18.62 1.3K
13:18 18.62 18.62 18.62 18.62 0.6K
13:19 18.63 18.63 18.63 18.63 0.5K
13:20 18.63 18.64 18.63 18.64 3.9K
13:21 18.64 18.64 18.64 18.64 0.1K
13:22 18.63 18.63 18.63 18.63 2.8K
13:25 18.64 18.64 18.64 18.64 0.9K
13:26 18.64 18.64 18.64 18.64 0.5K
13:28 18.64 18.64 18.64 18.64 0.4K
13:29 18.63 18.63 18.63 18.63 1.7K
13:30 18.63 18.63 18.63 18.63 1.2K
13:31 18.63 18.63 18.63 18.63 0.2K
13:32 18.63 18.63 18.63 18.63 0.2K
13:33 18.63 18.63 18.63 18.63 1.0K
13:34 18.64 18.64 18.64 18.64 2.1K
13:35 18.64 18.64 18.64 18.64 0.6K
13:37 18.64 18.64 18.64 18.64 1.3K
13:38 18.64 18.64 18.64 18.64 0.5K
13:40 18.64 18.64 18.64 18.64 0.2K
13:41 18.63 18.64 18.63 18.64 1.0K
13:42 18.64 18.64 18.62 18.62 5.4K
13:43 18.63 18.63 18.63 18.63 0.6K
13:45 18.63 18.63 18.63 18.63 0.8K
13:47 18.63 18.63 18.63 18.63 0.3K
13:48 18.63 18.63 18.63 18.63 0.4K
13:49 18.63 18.63 18.63 18.63 0.6K
13:50 18.63 18.63 18.63 18.63 1.0K
13:51 18.62 18.62 18.62 18.62 0.1K
13:52 18.63 18.63 18.61 18.61 3.6K
13:53 18.61 18.61 18.61 18.61 7.9K
13:55 18.61 18.61 18.61 18.61 0.7K
13:57 18.60 18.60 18.60 18.60 0.9K
13:58 18.59 18.59 18.59 18.59 0.3K
13:59 18.58 18.58 18.58 18.58 0.3K
14:00 18.59 18.59 18.58 18.58 2.7K
14:01 18.58 18.58 18.58 18.58 0.4K
14:02 18.58 18.58 18.58 18.58 1.5K
14:03 18.58 18.59 18.58 18.59 3.8K
14:04 18.59 18.59 18.59 18.59 1.5K
14:05 18.60 18.61 18.60 18.60 1.3K
14:06 18.61 18.61 18.60 18.60 2.4K
14:08 18.62 18.62 18.60 18.61 2.1K
14:09 18.63 18.64 18.62 18.64 1.6K
14:10 18.64 18.64 18.64 18.64 0.7K
14:11 18.63 18.63 18.63 18.63 0.5K
14:12 18.63 18.63 18.62 18.62 5.9K
14:14 18.62 18.62 18.62 18.62 1.2K
14:15 18.62 18.62 18.62 18.61 0.6K
14:16 18.61 18.61 18.61 18.61 2.8K
14:17 18.60 18.61 18.60 18.61 0.7K
14:18 18.60 18.61 18.60 18.61 2.0K
14:19 18.61 18.61 18.61 18.61 1.0K
14:21 18.62 18.62 18.62 18.61 0.4K
14:22 18.62 18.62 18.62 18.61 0.6K
14:23 18.62 18.62 18.62 18.62 1.0K
14:24 18.62 18.63 18.62 18.62 4.1K
14:25 18.61 18.61 18.61 18.62 3.6K
14:26 18.62 18.62 18.62 18.62 1.7K
14:30 18.63 18.63 18.62 18.61 6.1K
14:31 18.62 18.62 18.62 18.61 1.2K
14:33 18.62 18.64 18.62 18.64 5.8K
14:34 18.65 18.65 18.65 18.65 3.1K
14:36 18.65 18.65 18.60 18.60 9.4K
14:37 18.60 18.60 18.60 18.60 4.8K
14:38 18.61 18.61 18.61 18.61 2.9K
14:39 18.61 18.61 18.60 18.60 4.0K
14:40 18.58 18.58 18.58 18.58 1.0K
14:41 18.57 18.57 18.57 18.57 0.3K
14:42 18.58 18.60 18.58 18.60 5.8K
14:44 18.59 18.59 18.59 18.59 2.4K
14:45 18.59 18.60 18.59 18.60 4.2K
14:46 18.60 18.60 18.59 18.59 3.7K
14:48 18.59 18.59 18.58 18.58 4.1K
14:49 18.55 18.56 18.55 18.56 6.6K
14:50 18.55 18.55 18.54 18.54 3.3K
14:51 18.54 18.54 18.54 18.54 2.5K
14:52 18.53 18.53 18.53 18.53 0.6K
14:53 18.53 18.53 18.53 18.52 2.7K
14:54 18.53 18.53 18.53 18.52 3.8K
14:55 18.51 18.51 18.50 18.50 3.3K
14:56 18.49 18.49 18.49 18.49 1.3K
14:57 18.49 18.50 18.49 18.49 5.7K
14:58 18.50 18.50 18.50 18.50 2.8K
14:59 18.50 18.50 18.50 18.50 1.2K
15:00 18.50 18.50 18.49 18.49 5.0K
15:01 18.47 18.47 18.46 18.46 0.7K
15:02 18.45 18.45 18.45 18.45 0.1K
15:03 18.45 18.45 18.44 18.45 3.9K
15:04 18.43 18.44 18.41 18.42 4.8K
15:05 18.43 18.43 18.42 18.42 5.2K
15:06 18.41 18.41 18.40 18.40 4.0K
15:07 18.40 18.42 18.40 18.42 3.9K
15:08 18.41 18.41 18.40 18.40 4.7K
15:09 18.40 18.40 18.40 18.40 1.2K
15:10 18.40 18.40 18.40 18.40 1.9K
15:11 18.40 18.40 18.40 18.40 1.3K
15:12 18.41 18.42 18.41 18.42 3.8K
15:13 18.42 18.42 18.41 18.41 3.0K
15:14 18.41 18.41 18.40 18.40 2.9K
15:15 18.38 18.39 18.38 18.39 3.6K
15:16 18.37 18.37 18.35 18.35 2.8K
15:17 18.34 18.35 18.34 18.35 4.5K
15:18 18.35 18.36 18.35 18.36 3.0K
15:19 18.36 18.36 18.36 18.36 3.8K
15:20 18.37 18.38 18.37 18.38 7.2K
15:21 18.38 18.39 18.37 18.39 12.9K
15:22 18.39 18.41 18.39 18.40 9.4K
15:23 18.40 18.42 18.40 18.41 13.6K
15:24 18.41 18.42 18.40 18.40 6.2K
15:25 18.41 18.41 18.41 18.41 2.5K
15:26 18.41 18.41 18.40 18.40 5.0K
15:27 18.39 18.39 18.39 18.39 2.9K
15:28 18.38 18.38 18.36 18.36 2.2K
15:29 18.35 18.35 18.33 18.34 6.1K
15:30 18.35 18.35 18.35 18.35 4.7K
15:31 18.35 18.36 18.35 18.36 2.5K
15:32 18.36 18.36 18.34 18.35 29.6K
15:33 18.37 18.37 18.37 18.36 2.3K
15:34 18.37 18.37 18.37 18.36 5.3K
15:35 18.37 18.38 18.37 18.37 9.0K
15:36 18.38 18.41 18.38 18.38 15.8K
15:37 18.38 18.38 18.35 18.35 4.4K
15:38 18.34 18.36 18.34 18.36 57.5K
15:39 18.36 18.36 18.36 18.36 8.0K
15:40 18.34 18.35 18.33 18.33 16.1K
15:41 18.33 18.34 18.33 18.34 9.8K
15:42 18.35 18.35 18.33 18.33 7.1K
15:43 18.32 18.33 18.32 18.33 7.8K
15:44 18.33 18.33 18.32 18.32 0.4K
15:45 18.33 18.38 18.33 18.38 10.6K
15:46 18.38 18.38 18.38 18.38 0.9K
15:47 18.38 18.38 18.38 18.37 9.0K
15:48 18.38 18.38 18.35 18.35 15.2K
15:49 18.36 18.37 18.36 18.36 13.6K
15:50 18.37 18.41 18.37 18.40 17.2K
15:51 18.40 18.40 18.39 18.39 3.8K
15:52 18.38 18.38 18.37 18.37 12.4K
15:53 18.37 18.38 18.37 18.38 4.3K
15:54 18.38 18.45 18.38 18.45 12.2K
15:55 18.44 18.45 18.43 18.45 20.7K
15:56 18.46 18.48 18.46 18.48 6.3K
15:57 18.47 18.50 18.47 18.50 15.0K
15:58 18.49 18.50 18.48 18.49 27.7K
15:59 18.47 18.48 18.45 18.48 311.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available