Netstreit

NTST
🏛️ usa →
18.28
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.69 18.69 18.69 18.69 6.1K
09:31 18.72 18.72 18.72 18.72 1.6K
09:41 18.69 18.69 18.69 18.69 0.6K
09:42 18.69 18.69 18.69 18.69 0.8K
09:44 18.67 18.67 18.67 18.67 0.7K
09:45 18.65 18.65 18.65 18.65 1.1K
09:51 18.71 18.71 18.71 18.71 0.3K
09:52 18.76 18.76 18.75 18.75 1.6K
09:54 18.76 18.76 18.76 18.76 0.7K
09:55 18.76 18.76 18.76 18.76 1.5K
09:56 18.76 18.76 18.76 18.76 0.5K
09:57 18.76 18.76 18.73 18.73 3.5K
10:00 18.75 18.75 18.74 18.74 2.1K
10:03 18.79 18.80 18.79 18.80 1.7K
10:04 18.82 18.82 18.82 18.82 2.3K
10:05 18.85 18.85 18.83 18.83 3.9K
10:06 18.83 18.83 18.83 18.83 0.9K
10:07 18.82 18.82 18.81 18.82 6.4K
10:08 18.81 18.81 18.81 18.81 1.2K
10:09 18.78 18.82 18.78 18.81 2.2K
10:11 18.83 18.84 18.83 18.84 0.6K
10:12 18.84 18.86 18.84 18.86 2.6K
10:13 18.86 18.87 18.86 18.87 1.4K
10:14 18.88 18.88 18.88 18.88 1.2K
10:15 18.87 18.87 18.87 18.87 0.5K
10:16 18.87 18.87 18.82 18.82 7.1K
10:17 18.83 18.83 18.82 18.82 1.4K
10:19 18.84 18.84 18.84 18.84 1.4K
10:20 18.84 18.84 18.83 18.83 2.3K
10:21 18.83 18.83 18.83 18.83 0.2K
10:22 18.83 18.83 18.81 18.83 0.8K
10:23 18.85 18.85 18.85 18.85 0.5K
10:24 18.85 18.85 18.85 18.85 0.5K
10:25 18.83 18.84 18.83 18.84 1.1K
10:26 18.83 18.83 18.83 18.83 1.4K
10:28 18.84 18.84 18.84 18.84 0.3K
10:29 18.84 18.84 18.84 18.84 1.2K
10:31 18.84 18.84 18.79 18.79 5.3K
10:34 18.83 18.83 18.82 18.82 1.7K
10:36 18.82 18.83 18.82 18.83 1.9K
10:37 18.82 18.82 18.82 18.82 1.0K
10:38 18.82 18.82 18.82 18.82 0.8K
10:41 18.81 18.81 18.81 18.81 1.9K
10:42 18.81 18.81 18.81 18.81 1.0K
10:43 18.77 18.77 18.76 18.76 8.6K
10:44 18.75 18.75 18.75 18.75 2.7K
10:46 18.78 18.78 18.78 18.78 1.3K
10:48 18.78 18.78 18.78 18.77 2.1K
10:49 18.78 18.78 18.78 18.78 0.3K
10:50 18.79 18.79 18.79 18.79 1.2K
10:51 18.79 18.79 18.79 18.79 0.7K
10:53 18.78 18.78 18.77 18.77 2.0K
10:55 18.77 18.77 18.77 18.77 0.1K
10:56 18.77 18.79 18.77 18.79 0.7K
10:57 18.80 18.80 18.80 18.80 2.0K
10:59 18.77 18.78 18.77 18.78 1.6K
11:00 18.77 18.77 18.77 18.77 2.9K
11:01 18.75 18.75 18.75 18.75 1.7K
11:02 18.75 18.75 18.75 18.75 1.5K
11:04 18.71 18.71 18.69 18.69 4.8K
11:05 18.69 18.69 18.67 18.67 1.2K
11:06 18.68 18.68 18.66 18.66 1.0K
11:07 18.68 18.68 18.68 18.68 2.2K
11:10 18.69 18.69 18.69 18.68 0.8K
11:11 18.69 18.70 18.69 18.70 1.9K
11:12 18.68 18.69 18.68 18.68 2.7K
11:13 18.69 18.70 18.69 18.69 2.3K
11:14 18.70 18.70 18.69 18.69 0.9K
11:15 18.68 18.68 18.68 18.68 1.6K
11:16 18.68 18.68 18.68 18.68 1.4K
11:17 18.69 18.69 18.69 18.69 0.4K
11:18 18.68 18.68 18.68 18.68 3.0K
11:19 18.71 18.72 18.71 18.71 1.6K
11:20 18.71 18.71 18.71 18.71 0.4K
11:21 18.71 18.71 18.71 18.71 1.6K
11:22 18.70 18.70 18.70 18.70 0.6K
11:23 18.71 18.71 18.70 18.70 0.3K
11:24 18.71 18.71 18.71 18.71 2.0K
11:25 18.71 18.71 18.69 18.69 2.1K
11:27 18.70 18.70 18.69 18.69 0.6K
11:28 18.70 18.70 18.70 18.70 2.0K
11:31 18.69 18.71 18.69 18.71 1.7K
11:33 18.72 18.72 18.72 18.72 0.5K
11:34 18.71 18.72 18.70 18.72 1.6K
11:35 18.69 18.69 18.69 18.68 2.0K
11:36 18.69 18.69 18.69 18.69 1.8K
11:38 18.68 18.68 18.67 18.67 1.9K
11:40 18.67 18.67 18.67 18.67 0.5K
11:41 18.67 18.67 18.67 18.67 0.4K
11:42 18.67 18.67 18.67 18.67 0.6K
11:43 18.66 18.67 18.65 18.65 0.9K
11:44 18.65 18.65 18.64 18.64 2.6K
11:47 18.64 18.64 18.64 18.64 1.3K
11:48 18.64 18.64 18.64 18.64 0.3K
11:49 18.66 18.66 18.64 18.64 2.4K
11:50 18.63 18.63 18.63 18.63 1.0K
11:51 18.63 18.64 18.62 18.62 0.6K
11:52 18.62 18.63 18.62 18.63 0.3K
11:53 18.63 18.63 18.62 18.62 0.7K
11:54 18.62 18.63 18.62 18.63 1.4K
11:55 18.64 18.64 18.63 18.63 0.3K
11:56 18.63 18.65 18.63 18.64 1.6K
11:57 18.64 18.64 18.63 18.63 4.9K
11:58 18.62 18.62 18.62 18.62 0.2K
11:59 18.61 18.61 18.61 18.61 2.4K
12:00 18.63 18.63 18.63 18.63 2.0K
12:01 18.63 18.63 18.62 18.61 2.1K
12:03 18.63 18.63 18.62 18.61 0.7K
12:04 18.61 18.61 18.61 18.61 3.1K
12:06 18.62 18.62 18.62 18.62 0.2K
12:07 18.62 18.63 18.61 18.62 0.9K
12:08 18.61 18.61 18.61 18.61 1.2K
12:09 18.59 18.61 18.59 18.61 1.1K
12:10 18.61 18.61 18.61 18.61 1.3K
12:11 18.61 18.62 18.61 18.61 1.5K
12:12 18.64 18.64 18.64 18.64 2.3K
12:13 18.64 18.64 18.64 18.64 2.4K
12:15 18.64 18.64 18.64 18.64 0.4K
12:16 18.64 18.65 18.64 18.65 0.4K
12:17 18.65 18.65 18.64 18.64 0.9K
12:18 18.65 18.65 18.65 18.65 0.5K
12:19 18.66 18.66 18.66 18.66 1.8K
12:20 18.66 18.66 18.66 18.66 1.0K
12:22 18.65 18.65 18.64 18.64 1.7K
12:24 18.63 18.63 18.62 18.62 1.6K
12:25 18.62 18.62 18.61 18.62 3.0K
12:26 18.63 18.64 18.63 18.64 1.4K
12:28 18.63 18.63 18.63 18.63 1.3K
12:30 18.64 18.65 18.64 18.65 1.7K
12:32 18.66 18.67 18.66 18.67 0.6K
12:34 18.66 18.66 18.66 18.66 0.6K
12:35 18.66 18.66 18.66 18.66 0.2K
12:36 18.64 18.65 18.64 18.65 3.8K
12:38 18.67 18.67 18.64 18.64 2.3K
12:40 18.64 18.65 18.62 18.62 4.9K
12:41 18.62 18.62 18.62 18.62 0.5K
12:42 18.63 18.63 18.62 18.62 1.6K
12:43 18.63 18.64 18.63 18.64 1.8K
12:44 18.64 18.64 18.64 18.64 0.7K
12:45 18.62 18.62 18.61 18.61 2.0K
12:46 18.62 18.62 18.62 18.62 1.9K
12:47 18.63 18.64 18.62 18.64 3.3K
12:50 18.64 18.64 18.64 18.64 0.2K
12:51 18.64 18.64 18.64 18.64 1.0K
12:52 18.64 18.64 18.64 18.64 4.1K
12:53 18.65 18.65 18.64 18.64 0.8K
12:55 18.66 18.66 18.66 18.66 1.0K
12:56 18.65 18.65 18.65 18.65 0.5K
12:57 18.65 18.65 18.65 18.65 1.6K
12:58 18.65 18.65 18.65 18.65 1.9K
12:59 18.65 18.65 18.65 18.65 2.6K
13:01 18.68 18.68 18.68 18.68 1.6K
13:03 18.68 18.68 18.67 18.67 1.3K
13:04 18.67 18.67 18.67 18.67 2.0K
13:07 18.68 18.68 18.68 18.68 1.2K
13:09 18.68 18.68 18.68 18.68 0.5K
13:11 18.68 18.68 18.68 18.68 3.0K
13:12 18.66 18.66 18.66 18.66 1.5K
13:13 18.66 18.66 18.66 18.66 0.6K
13:14 18.66 18.66 18.66 18.66 2.9K
13:18 18.67 18.67 18.67 18.67 1.0K
13:21 18.67 18.67 18.66 18.66 3.3K
13:22 18.67 18.67 18.67 18.67 0.2K
13:23 18.66 18.66 18.66 18.66 0.8K
13:24 18.67 18.67 18.67 18.67 0.2K
13:25 18.66 18.66 18.66 18.66 1.9K
13:26 18.66 18.66 18.66 18.66 1.5K
13:28 18.67 18.67 18.67 18.67 1.3K
13:29 18.67 18.67 18.67 18.67 1.0K
13:30 18.66 18.66 18.66 18.66 2.2K
13:32 18.68 18.68 18.68 18.68 1.2K
13:33 18.67 18.67 18.66 18.66 1.3K
13:34 18.66 18.66 18.66 18.66 0.2K
13:35 18.65 18.65 18.65 18.65 0.3K
13:36 18.66 18.66 18.66 18.66 2.5K
13:38 18.67 18.67 18.67 18.67 1.4K
13:40 18.68 18.68 18.67 18.67 1.4K
13:42 18.67 18.67 18.67 18.67 0.5K
13:43 18.67 18.67 18.67 18.67 1.8K
13:46 18.66 18.66 18.66 18.66 2.0K
13:47 18.67 18.67 18.67 18.67 0.1K
13:48 18.67 18.67 18.67 18.67 0.8K
13:49 18.67 18.67 18.67 18.67 0.7K
13:50 18.67 18.67 18.67 18.67 0.9K
13:51 18.66 18.66 18.65 18.65 2.5K
13:53 18.65 18.65 18.65 18.65 0.4K
13:54 18.64 18.64 18.64 18.64 1.7K
13:55 18.63 18.63 18.63 18.63 1.3K
13:57 18.64 18.64 18.64 18.64 1.2K
13:59 18.64 18.64 18.64 18.64 0.7K
14:00 18.64 18.64 18.64 18.64 0.9K
14:01 18.64 18.64 18.64 18.64 1.1K
14:02 18.64 18.64 18.64 18.64 1.8K
14:03 18.65 18.65 18.65 18.65 0.7K
14:04 18.64 18.64 18.63 18.63 3.2K
14:05 18.63 18.63 18.63 18.63 0.7K
14:06 18.63 18.63 18.63 18.63 2.2K
14:07 18.65 18.65 18.65 18.65 0.3K
14:08 18.65 18.65 18.65 18.65 0.8K
14:09 18.65 18.65 18.65 18.65 1.9K
14:10 18.64 18.64 18.63 18.63 1.6K
14:11 18.64 18.64 18.64 18.64 1.2K
14:12 18.62 18.62 18.62 18.62 1.2K
14:13 18.63 18.63 18.62 18.62 4.1K
14:15 18.60 18.61 18.60 18.61 2.2K
14:18 18.61 18.61 18.61 18.61 1.9K
14:20 18.61 18.61 18.61 18.61 0.3K
14:21 18.61 18.61 18.61 18.61 1.6K
14:22 18.61 18.61 18.61 18.61 4.1K
14:25 18.62 18.62 18.62 18.62 0.6K
14:26 18.62 18.62 18.60 18.60 4.0K
14:27 18.59 18.59 18.59 18.59 0.8K
14:28 18.59 18.60 18.59 18.60 5.2K
14:30 18.60 18.60 18.60 18.60 0.7K
14:31 18.60 18.60 18.60 18.60 1.9K
14:33 18.61 18.61 18.61 18.61 0.7K
14:34 18.61 18.61 18.61 18.61 0.8K
14:35 18.61 18.61 18.61 18.61 2.7K
14:36 18.64 18.64 18.64 18.64 2.8K
14:37 18.64 18.64 18.64 18.64 3.4K
14:40 18.64 18.66 18.64 18.66 2.7K
14:42 18.66 18.66 18.65 18.65 3.1K
14:44 18.64 18.64 18.64 18.64 2.3K
14:45 18.64 18.65 18.64 18.65 2.3K
14:46 18.65 18.65 18.64 18.64 2.4K
14:48 18.64 18.64 18.64 18.64 0.4K
14:49 18.64 18.64 18.64 18.64 1.7K
14:50 18.65 18.65 18.65 18.65 1.9K
14:51 18.65 18.65 18.65 18.65 1.1K
14:53 18.65 18.65 18.65 18.65 0.5K
14:54 18.65 18.66 18.65 18.66 1.9K
14:55 18.66 18.66 18.66 18.66 0.9K
14:56 18.65 18.65 18.63 18.63 5.3K
14:57 18.63 18.64 18.63 18.63 4.0K
14:59 18.62 18.63 18.62 18.63 2.2K
15:00 18.63 18.64 18.63 18.64 2.3K
15:03 18.64 18.65 18.64 18.65 2.1K
15:04 18.65 18.65 18.64 18.64 3.7K
15:05 18.64 18.64 18.64 18.64 2.0K
15:07 18.64 18.64 18.64 18.64 0.9K
15:08 18.64 18.64 18.64 18.64 0.7K
15:09 18.64 18.64 18.64 18.64 1.5K
15:10 18.63 18.63 18.62 18.61 11.8K
15:12 18.62 18.63 18.62 18.63 1.5K
15:13 18.63 18.63 18.62 18.62 3.3K
15:14 18.62 18.62 18.62 18.61 0.8K
15:15 18.62 18.62 18.62 18.62 1.1K
15:16 18.62 18.62 18.62 18.61 1.2K
15:17 18.62 18.63 18.61 18.61 11.6K
15:18 18.60 18.60 18.60 18.60 1.2K
15:19 18.61 18.61 18.61 18.61 1.5K
15:20 18.61 18.61 18.61 18.61 0.4K
15:21 18.61 18.61 18.61 18.61 1.7K
15:22 18.61 18.61 18.61 18.61 0.1K
15:23 18.61 18.61 18.61 18.61 1.0K
15:24 18.61 18.61 18.61 18.61 0.8K
15:25 18.61 18.61 18.60 18.60 3.1K
15:26 18.60 18.60 18.59 18.60 1.6K
15:27 18.60 18.60 18.59 18.59 2.8K
15:28 18.59 18.59 18.59 18.59 2.6K
15:30 18.59 18.59 18.58 18.58 1.9K
15:31 18.58 18.58 18.58 18.58 2.3K
15:32 18.58 18.58 18.58 18.58 2.0K
15:33 18.58 18.58 18.57 18.57 1.6K
15:34 18.58 18.58 18.57 18.57 1.2K
15:35 18.58 18.59 18.58 18.59 6.2K
15:36 18.59 18.59 18.59 18.59 1.5K
15:37 18.59 18.59 18.59 18.59 3.6K
15:38 18.60 18.60 18.60 18.60 2.9K
15:39 18.58 18.58 18.58 18.58 1.2K
15:40 18.59 18.59 18.59 18.59 1.0K
15:42 18.59 18.61 18.59 18.60 7.2K
15:43 18.60 18.60 18.60 18.60 1.1K
15:44 18.60 18.60 18.60 18.60 0.7K
15:45 18.60 18.61 18.57 18.57 8.4K
15:46 18.55 18.56 18.55 18.56 2.8K
15:47 18.56 18.56 18.55 18.56 5.6K
15:48 18.56 18.56 18.56 18.56 5.9K
15:49 18.56 18.56 18.55 18.55 6.4K
15:50 18.55 18.56 18.55 18.56 7.2K
15:51 18.56 18.56 18.56 18.56 6.9K
15:52 18.56 18.56 18.55 18.56 10.2K
15:53 18.56 18.56 18.53 18.54 8.6K
15:54 18.54 18.55 18.54 18.54 8.5K
15:55 18.54 18.57 18.52 18.55 33.9K
15:56 18.56 18.56 18.55 18.55 20.9K
15:57 18.55 18.58 18.55 18.58 19.2K
15:58 18.58 18.58 18.57 18.58 35.3K
15:59 18.58 18.59 18.58 18.59 286.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available