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 18.80 18.80 18.68 18.68 11.2K
09:35 18.76 18.76 18.76 18.76 0.8K
09:36 18.78 18.78 18.78 18.77 0.9K
09:37 18.82 18.82 18.82 18.82 2.0K
09:38 18.79 18.79 18.79 18.79 0.8K
09:40 18.79 18.79 18.78 18.79 3.1K
09:44 18.82 18.82 18.82 18.82 0.3K
09:45 18.83 18.83 18.83 18.83 1.4K
09:49 18.86 18.86 18.82 18.82 0.7K
09:50 18.80 18.80 18.80 18.80 0.5K
09:51 18.79 18.79 18.79 18.79 0.1K
09:53 18.79 18.79 18.79 18.79 1.5K
09:54 18.81 18.81 18.81 18.81 0.3K
09:55 18.81 18.81 18.81 18.81 0.1K
09:57 18.81 18.81 18.81 18.81 0.1K
09:58 18.81 18.81 18.81 18.81 0.2K
09:59 18.82 18.82 18.81 18.81 0.7K
10:03 18.82 18.82 18.82 18.82 3.3K
10:05 18.81 18.81 18.81 18.81 0.9K
10:09 18.78 18.78 18.78 18.78 0.4K
10:10 18.78 18.78 18.78 18.78 1.6K
10:11 18.79 18.79 18.78 18.78 1.3K
10:12 18.78 18.78 18.78 18.78 0.3K
10:13 18.77 18.77 18.77 18.77 0.5K
10:14 18.76 18.76 18.76 18.76 2.0K
10:16 18.78 18.78 18.78 18.78 0.4K
10:17 18.80 18.80 18.80 18.80 1.4K
10:21 18.80 18.80 18.80 18.80 0.8K
10:23 18.80 18.80 18.80 18.80 1.1K
10:25 18.80 18.80 18.80 18.80 0.3K
10:26 18.81 18.81 18.81 18.81 0.5K
10:27 18.82 18.82 18.82 18.82 2.1K
10:29 18.84 18.84 18.84 18.84 1.0K
10:30 18.83 18.83 18.83 18.83 0.5K
10:33 18.83 18.83 18.83 18.83 0.4K
10:34 18.83 18.83 18.83 18.83 6.1K
10:35 18.81 18.81 18.81 18.81 1.5K
10:36 18.82 18.82 18.82 18.82 1.9K
10:40 18.84 18.84 18.84 18.84 1.9K
10:43 18.85 18.85 18.85 18.85 0.4K
10:44 18.86 18.86 18.82 18.82 9.8K
10:45 18.80 18.80 18.77 18.77 10.4K
10:47 18.79 18.79 18.76 18.76 1.1K
10:48 18.76 18.76 18.76 18.76 4.8K
10:49 18.73 18.73 18.71 18.71 11.3K
10:51 18.78 18.78 18.75 18.75 26.7K
10:52 18.76 18.76 18.76 18.76 4.4K
10:57 18.77 18.77 18.75 18.75 9.0K
10:58 18.75 18.75 18.75 18.75 1.4K
10:59 18.76 18.76 18.75 18.75 2.2K
11:00 18.75 18.76 18.75 18.76 1.5K
11:01 18.76 18.76 18.76 18.76 26.4K
11:04 18.76 18.76 18.76 18.76 0.3K
11:05 18.75 18.75 18.75 18.75 2.1K
11:07 18.74 18.75 18.74 18.75 2.6K
11:08 18.75 18.75 18.75 18.75 0.5K
11:10 18.74 18.74 18.74 18.74 1.6K
11:11 18.74 18.74 18.74 18.74 0.2K
11:12 18.74 18.74 18.74 18.74 0.7K
11:13 18.75 18.75 18.75 18.75 0.4K
11:14 18.75 18.75 18.75 18.75 1.6K
11:18 18.75 18.75 18.74 18.75 1.6K
11:20 18.74 18.74 18.74 18.74 2.1K
11:22 18.75 18.75 18.75 18.75 2.8K
11:24 18.75 18.75 18.75 18.75 1.1K
11:25 18.75 18.75 18.75 18.75 3.1K
11:30 18.73 18.73 18.73 18.73 1.2K
11:31 18.73 18.75 18.73 18.75 5.7K
11:32 18.77 18.77 18.77 18.77 0.5K
11:33 18.77 18.77 18.77 18.77 0.7K
11:34 18.77 18.77 18.77 18.77 0.2K
11:35 18.77 18.77 18.73 18.73 10.5K
11:37 18.71 18.71 18.71 18.71 1.0K
11:38 18.72 18.72 18.72 18.72 0.2K
11:39 18.72 18.72 18.72 18.72 1.0K
11:40 18.70 18.70 18.70 18.70 1.3K
11:41 18.70 18.70 18.70 18.70 0.9K
11:42 18.71 18.71 18.71 18.70 0.6K
11:43 18.71 18.71 18.71 18.70 1.8K
11:44 18.71 18.71 18.71 18.70 1.4K
11:47 18.70 18.70 18.70 18.70 0.3K
11:48 18.70 18.70 18.70 18.70 4.2K
11:50 18.69 18.69 18.69 18.68 0.7K
11:52 18.68 18.68 18.68 18.68 1.2K
11:53 18.68 18.68 18.68 18.68 2.6K
11:54 18.67 18.67 18.67 18.67 6.2K
11:55 18.67 18.67 18.67 18.67 3.2K
11:56 18.67 18.67 18.67 18.67 3.4K
11:58 18.68 18.68 18.68 18.68 0.9K
11:59 18.68 18.68 18.68 18.68 2.1K
12:00 18.69 18.69 18.69 18.68 0.6K
12:01 18.69 18.70 18.69 18.70 2.6K
12:03 18.70 18.70 18.70 18.70 4.7K
12:04 18.70 18.70 18.70 18.70 5.4K
12:05 18.70 18.70 18.70 18.70 3.5K
12:07 18.70 18.71 18.70 18.71 4.7K
12:08 18.71 18.73 18.71 18.73 1.6K
12:09 18.73 18.73 18.73 18.73 2.3K
12:10 18.73 18.73 18.73 18.73 2.0K
12:11 18.73 18.73 18.73 18.73 2.1K
12:14 18.74 18.74 18.74 18.74 1.4K
12:15 18.75 18.76 18.75 18.76 1.8K
12:16 18.76 18.76 18.76 18.76 0.4K
12:17 18.76 18.76 18.76 18.76 0.7K
12:18 18.76 18.76 18.76 18.76 5.0K
12:20 18.77 18.77 18.77 18.77 0.9K
12:21 18.76 18.76 18.76 18.76 3.5K
12:22 18.77 18.77 18.77 18.77 2.2K
12:23 18.78 18.78 18.78 18.78 0.4K
12:24 18.79 18.79 18.79 18.79 0.7K
12:25 18.78 18.78 18.78 18.78 0.8K
12:26 18.79 18.79 18.78 18.78 2.6K
12:27 18.79 18.79 18.79 18.79 1.4K
12:29 18.77 18.77 18.77 18.77 1.9K
12:31 18.77 18.77 18.75 18.76 4.7K
12:32 18.75 18.75 18.75 18.75 5.0K
12:33 18.75 18.75 18.75 18.75 2.7K
12:34 18.75 18.75 18.75 18.75 2.0K
12:35 18.76 18.76 18.76 18.76 3.0K
12:36 18.76 18.76 18.76 18.76 1.2K
12:38 18.77 18.77 18.75 18.75 15.8K
12:39 18.75 18.75 18.74 18.75 4.2K
12:42 18.77 18.77 18.77 18.77 0.9K
12:43 18.76 18.76 18.76 18.76 0.5K
12:44 18.77 18.77 18.77 18.77 2.3K
12:45 18.75 18.75 18.75 18.75 0.7K
12:46 18.75 18.75 18.75 18.75 0.5K
12:47 18.75 18.75 18.74 18.74 1.9K
12:48 18.75 18.75 18.75 18.75 4.4K
12:49 18.75 18.75 18.75 18.75 0.6K
12:50 18.75 18.75 18.75 18.75 0.5K
12:52 18.76 18.76 18.76 18.76 2.7K
12:54 18.77 18.77 18.76 18.76 1.3K
12:55 18.76 18.76 18.76 18.76 0.4K
12:56 18.76 18.76 18.76 18.76 0.2K
12:57 18.77 18.77 18.77 18.77 0.6K
12:58 18.76 18.76 18.76 18.76 9.3K
12:59 18.76 18.77 18.76 18.77 4.7K
13:01 18.76 18.76 18.76 18.76 2.0K
13:02 18.77 18.77 18.75 18.75 1.6K
13:03 18.74 18.74 18.74 18.74 3.6K
13:06 18.75 18.75 18.75 18.75 0.5K
13:07 18.75 18.75 18.75 18.75 0.6K
13:08 18.75 18.75 18.75 18.75 2.3K
13:12 18.74 18.74 18.73 18.73 2.3K
13:13 18.74 18.74 18.74 18.74 5.1K
13:14 18.75 18.75 18.75 18.75 1.0K
13:15 18.75 18.75 18.75 18.75 0.3K
13:16 18.73 18.73 18.73 18.73 0.3K
13:18 18.74 18.75 18.74 18.75 0.3K
13:19 18.75 18.75 18.75 18.75 0.4K
13:20 18.75 18.75 18.75 18.75 0.5K
13:21 18.74 18.74 18.74 18.74 0.2K
13:22 18.75 18.75 18.75 18.75 1.0K
13:23 18.75 18.75 18.75 18.75 2.5K
13:24 18.75 18.75 18.75 18.75 0.7K
13:25 18.75 18.75 18.75 18.75 0.3K
13:26 18.75 18.75 18.75 18.75 6.8K
13:27 18.74 18.75 18.74 18.75 0.8K
13:28 18.74 18.75 18.74 18.75 0.5K
13:29 18.75 18.75 18.74 18.74 2.0K
13:30 18.74 18.74 18.74 18.74 0.7K
13:31 18.74 18.74 18.74 18.74 1.9K
13:32 18.74 18.74 18.74 18.74 0.2K
13:33 18.74 18.74 18.74 18.74 6.2K
13:34 18.73 18.73 18.73 18.73 0.8K
13:35 18.72 18.73 18.72 18.73 2.7K
13:36 18.73 18.73 18.73 18.73 1.4K
13:38 18.73 18.73 18.73 18.73 0.4K
13:39 18.73 18.73 18.73 18.73 1.9K
13:40 18.73 18.73 18.73 18.73 0.4K
13:41 18.73 18.73 18.73 18.73 1.7K
13:42 18.73 18.73 18.73 18.73 1.3K
13:43 18.73 18.73 18.73 18.73 0.8K
13:45 18.73 18.73 18.73 18.73 0.5K
13:46 18.73 18.73 18.73 18.73 0.3K
13:47 18.73 18.73 18.73 18.73 1.4K
13:49 18.73 18.73 18.73 18.73 0.7K
13:51 18.73 18.73 18.73 18.73 1.9K
13:52 18.72 18.73 18.72 18.72 11.6K
13:53 18.73 18.73 18.73 18.73 0.6K
13:54 18.73 18.73 18.72 18.72 1.3K
13:55 18.72 18.72 18.72 18.72 0.5K
13:56 18.72 18.72 18.72 18.72 0.6K
13:57 18.72 18.72 18.72 18.72 0.5K
13:58 18.71 18.71 18.71 18.71 0.4K
13:59 18.70 18.70 18.70 18.70 5.5K
14:00 18.68 18.68 18.67 18.68 17.1K
14:01 18.70 18.70 18.70 18.70 4.2K
14:07 18.67 18.68 18.67 18.68 0.4K
14:08 18.68 18.68 18.68 18.68 1.2K
14:10 18.68 18.68 18.67 18.67 2.4K
14:12 18.65 18.65 18.65 18.65 0.7K
14:13 18.64 18.64 18.64 18.64 0.7K
14:14 18.64 18.64 18.64 18.64 0.5K
14:15 18.65 18.65 18.65 18.65 1.3K
14:16 18.65 18.65 18.65 18.65 1.1K
14:17 18.65 18.66 18.65 18.66 9.5K
14:18 18.67 18.67 18.67 18.67 0.7K
14:19 18.67 18.67 18.67 18.67 0.3K
14:20 18.66 18.66 18.65 18.65 2.7K
14:22 18.65 18.65 18.65 18.65 0.2K
14:23 18.66 18.66 18.66 18.66 2.8K
14:24 18.68 18.68 18.67 18.67 0.5K
14:25 18.67 18.67 18.67 18.67 3.7K
14:27 18.67 18.67 18.67 18.67 1.3K
14:28 18.67 18.67 18.67 18.67 2.2K
14:29 18.66 18.66 18.66 18.66 0.8K
14:30 18.66 18.66 18.66 18.66 2.5K
14:31 18.67 18.67 18.67 18.67 1.3K
14:34 18.66 18.66 18.66 18.66 3.2K
14:35 18.65 18.65 18.65 18.65 0.6K
14:36 18.65 18.65 18.65 18.65 0.6K
14:37 18.65 18.65 18.65 18.65 2.3K
14:38 18.66 18.66 18.66 18.66 0.6K
14:40 18.66 18.66 18.66 18.66 0.6K
14:41 18.66 18.66 18.66 18.66 0.6K
14:42 18.66 18.66 18.66 18.66 3.9K
14:43 18.67 18.67 18.67 18.67 0.4K
14:44 18.67 18.67 18.67 18.67 0.7K
14:45 18.67 18.67 18.67 18.67 0.5K
14:46 18.68 18.68 18.68 18.68 2.6K
14:47 18.68 18.68 18.68 18.68 1.0K
14:48 18.68 18.68 18.68 18.68 2.7K
14:49 18.69 18.69 18.69 18.69 0.2K
14:50 18.68 18.68 18.68 18.68 1.5K
14:51 18.68 18.68 18.68 18.68 2.9K
14:52 18.67 18.67 18.67 18.67 1.9K
14:53 18.69 18.69 18.69 18.68 10.9K
14:54 18.69 18.70 18.69 18.70 1.6K
14:55 18.68 18.68 18.68 18.68 5.2K
14:56 18.68 18.70 18.68 18.70 3.1K
14:59 18.73 18.73 18.73 18.73 0.2K
15:00 18.73 18.73 18.73 18.73 2.2K
15:02 18.74 18.74 18.74 18.74 1.6K
15:03 18.74 18.74 18.73 18.73 2.4K
15:04 18.73 18.75 18.73 18.75 6.7K
15:05 18.74 18.74 18.74 18.74 1.1K
15:07 18.74 18.75 18.74 18.75 1.7K
15:09 18.75 18.75 18.75 18.75 2.6K
15:10 18.75 18.75 18.75 18.75 3.8K
15:11 18.75 18.75 18.75 18.75 0.7K
15:12 18.75 18.75 18.75 18.75 0.5K
15:13 18.75 18.75 18.75 18.75 0.9K
15:14 18.74 18.74 18.74 18.74 4.4K
15:16 18.74 18.74 18.74 18.74 0.4K
15:17 18.74 18.74 18.74 18.74 0.3K
15:18 18.74 18.74 18.74 18.74 0.9K
15:19 18.73 18.73 18.73 18.73 2.4K
15:20 18.73 18.73 18.73 18.73 0.8K
15:21 18.74 18.74 18.74 18.74 1.0K
15:22 18.74 18.74 18.74 18.74 0.7K
15:23 18.74 18.74 18.74 18.74 1.5K
15:24 18.74 18.74 18.74 18.74 1.0K
15:25 18.74 18.74 18.73 18.73 2.9K
15:26 18.73 18.73 18.73 18.73 0.9K
15:27 18.72 18.72 18.72 18.72 3.5K
15:28 18.72 18.72 18.72 18.72 0.9K
15:29 18.72 18.72 18.72 18.72 7.2K
15:30 18.73 18.73 18.73 18.73 3.4K
15:31 18.74 18.74 18.74 18.74 1.7K
15:32 18.74 18.74 18.74 18.74 1.1K
15:33 18.74 18.74 18.74 18.74 4.2K
15:34 18.74 18.74 18.74 18.74 1.4K
15:35 18.74 18.74 18.74 18.74 3.1K
15:36 18.74 18.74 18.74 18.74 5.9K
15:37 18.75 18.75 18.74 18.74 4.8K
15:41 18.74 18.75 18.73 18.73 14.5K
15:42 18.73 18.73 18.73 18.73 1.9K
15:43 18.73 18.73 18.73 18.73 0.9K
15:44 18.73 18.73 18.73 18.73 1.0K
15:45 18.73 18.74 18.73 18.74 6.2K
15:46 18.73 18.74 18.73 18.74 10.8K
15:47 18.74 18.75 18.74 18.75 7.4K
15:48 18.73 18.73 18.73 18.73 8.7K
15:49 18.73 18.73 18.73 18.73 5.7K
15:50 18.73 18.73 18.73 18.73 0.9K
15:51 18.73 18.73 18.72 18.72 5.3K
15:52 18.71 18.71 18.71 18.70 3.2K
15:53 18.70 18.70 18.69 18.70 6.3K
15:54 18.69 18.70 18.69 18.70 4.9K
15:55 18.70 18.70 18.69 18.70 10.2K
15:56 18.70 18.70 18.69 18.68 13.5K
15:57 18.69 18.70 18.69 18.70 20.0K
15:58 18.70 18.70 18.70 18.70 34.5K
15:59 18.70 18.72 18.69 18.72 190.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available