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 18.61 18.68 18.61 18.61 31.7K
09:31 18.54 18.54 18.54 18.54 0.6K
09:34 18.67 18.68 18.61 18.61 3.3K
09:35 18.61 18.61 18.60 18.60 0.7K
09:36 18.59 18.59 18.59 18.59 3.2K
09:37 18.59 18.59 18.59 18.59 0.2K
09:38 18.58 18.58 18.58 18.58 1.1K
09:40 18.57 18.57 18.53 18.53 3.6K
09:41 18.56 18.56 18.56 18.56 0.3K
09:42 18.56 18.56 18.56 18.56 1.3K
09:43 18.57 18.60 18.57 18.60 17.0K
09:44 18.62 18.62 18.62 18.62 1.2K
09:45 18.62 18.62 18.62 18.61 1.8K
09:47 18.56 18.56 18.56 18.56 0.7K
09:49 18.59 18.59 18.59 18.59 2.8K
09:52 18.61 18.61 18.61 18.61 3.2K
09:53 18.62 18.62 18.62 18.61 1.1K
09:55 18.65 18.65 18.65 18.65 4.2K
09:56 18.67 18.67 18.67 18.67 0.4K
09:58 18.65 18.65 18.64 18.64 3.2K
09:59 18.67 18.69 18.67 18.69 2.0K
10:00 18.70 18.70 18.70 18.70 0.8K
10:01 18.68 18.69 18.68 18.68 2.7K
10:03 18.69 18.69 18.69 18.69 1.5K
10:04 18.69 18.69 18.68 18.68 1.5K
10:05 18.69 18.69 18.69 18.69 1.5K
10:06 18.68 18.71 18.68 18.71 2.1K
10:07 18.69 18.69 18.67 18.67 3.2K
10:08 18.67 18.67 18.67 18.67 0.3K
10:09 18.68 18.68 18.68 18.68 0.6K
10:10 18.69 18.69 18.69 18.69 1.6K
10:11 18.68 18.69 18.68 18.69 1.7K
10:12 18.69 18.69 18.69 18.69 1.8K
10:13 18.67 18.68 18.67 18.68 3.5K
10:14 18.68 18.70 18.68 18.69 1.7K
10:15 18.70 18.71 18.69 18.69 3.5K
10:18 18.70 18.70 18.70 18.70 0.2K
10:19 18.68 18.68 18.65 18.65 7.3K
10:20 18.66 18.66 18.65 18.65 2.3K
10:22 18.63 18.63 18.63 18.63 1.7K
10:23 18.63 18.63 18.63 18.63 1.7K
10:24 18.64 18.64 18.64 18.64 1.3K
10:26 18.64 18.64 18.63 18.63 5.2K
10:31 18.64 18.64 18.63 18.63 8.0K
10:32 18.63 18.64 18.63 18.64 6.4K
10:33 18.63 18.63 18.62 18.62 2.8K
10:37 18.62 18.62 18.62 18.62 1.1K
10:39 18.63 18.63 18.63 18.63 0.4K
10:40 18.62 18.62 18.62 18.62 0.5K
10:42 18.63 18.63 18.63 18.63 0.3K
10:43 18.63 18.63 18.63 18.63 0.6K
10:44 18.63 18.63 18.61 18.61 4.4K
10:45 18.61 18.61 18.61 18.61 1.5K
10:46 18.60 18.60 18.60 18.60 2.3K
10:47 18.60 18.60 18.60 18.60 0.4K
10:48 18.60 18.60 18.60 18.60 0.3K
10:50 18.60 18.60 18.60 18.60 1.3K
10:53 18.61 18.62 18.61 18.62 5.4K
10:54 18.62 18.62 18.61 18.61 2.7K
10:57 18.60 18.62 18.60 18.62 1.0K
10:58 18.62 18.63 18.62 18.63 2.2K
10:59 18.62 18.62 18.62 18.62 0.3K
11:00 18.63 18.63 18.62 18.62 5.8K
11:01 18.62 18.63 18.62 18.63 2.4K
11:02 18.63 18.63 18.63 18.63 0.3K
11:03 18.62 18.62 18.62 18.62 0.4K
11:04 18.63 18.63 18.63 18.63 0.6K
11:05 18.63 18.63 18.63 18.63 0.3K
11:06 18.61 18.61 18.60 18.60 5.4K
11:07 18.60 18.60 18.60 18.60 1.3K
11:08 18.61 18.61 18.61 18.61 1.3K
11:09 18.60 18.61 18.60 18.61 1.0K
11:10 18.61 18.61 18.60 18.61 2.0K
11:11 18.61 18.61 18.59 18.59 0.4K
11:12 18.61 18.61 18.61 18.61 2.6K
11:15 18.62 18.62 18.62 18.62 3.2K
11:16 18.62 18.62 18.62 18.62 0.1K
11:17 18.63 18.64 18.63 18.63 1.5K
11:19 18.64 18.64 18.64 18.64 0.6K
11:20 18.62 18.62 18.62 18.62 2.5K
11:21 18.58 18.58 18.57 18.57 5.7K
11:22 18.56 18.57 18.56 18.57 3.1K
11:24 18.58 18.58 18.58 18.58 0.3K
11:25 18.57 18.57 18.57 18.57 1.5K
11:28 18.55 18.55 18.55 18.55 0.5K
11:31 18.57 18.57 18.55 18.55 0.7K
11:33 18.57 18.57 18.56 18.56 0.7K
11:34 18.55 18.55 18.55 18.55 1.7K
11:35 18.56 18.56 18.55 18.55 1.2K
11:36 18.55 18.55 18.55 18.55 3.3K
11:37 18.55 18.55 18.55 18.55 1.3K
11:39 18.55 18.55 18.54 18.54 3.0K
11:40 18.55 18.55 18.55 18.55 2.2K
11:42 18.55 18.55 18.55 18.55 0.2K
11:43 18.56 18.56 18.56 18.56 3.1K
11:45 18.55 18.56 18.55 18.56 3.2K
11:47 18.56 18.56 18.56 18.56 0.4K
11:48 18.56 18.57 18.56 18.57 1.3K
11:49 18.57 18.57 18.57 18.57 1.9K
11:50 18.56 18.56 18.56 18.56 3.5K
11:51 18.55 18.55 18.55 18.55 1.5K
11:54 18.56 18.58 18.56 18.58 3.0K
11:55 18.58 18.58 18.58 18.58 0.1K
11:56 18.58 18.58 18.58 18.58 2.3K
12:02 18.62 18.62 18.62 18.62 0.8K
12:03 18.62 18.62 18.62 18.62 1.2K
12:04 18.62 18.62 18.62 18.62 0.5K
12:05 18.62 18.63 18.62 18.63 0.6K
12:06 18.63 18.63 18.62 18.62 0.8K
12:08 18.62 18.63 18.62 18.63 0.9K
12:09 18.63 18.64 18.63 18.64 2.3K
12:10 18.64 18.65 18.64 18.64 6.1K
12:11 18.64 18.64 18.64 18.64 0.6K
12:12 18.65 18.65 18.64 18.64 0.8K
12:13 18.64 18.64 18.64 18.64 2.0K
12:18 18.63 18.63 18.63 18.63 2.4K
12:19 18.63 18.63 18.63 18.63 0.7K
12:20 18.63 18.64 18.63 18.64 5.0K
12:21 18.64 18.65 18.64 18.64 3.1K
12:23 18.65 18.65 18.64 18.64 2.0K
12:26 18.63 18.64 18.63 18.64 1.1K
12:28 18.64 18.64 18.64 18.64 1.1K
12:29 18.64 18.64 18.63 18.63 1.9K
12:31 18.64 18.64 18.64 18.64 2.0K
12:32 18.66 18.66 18.66 18.66 2.2K
12:33 18.67 18.67 18.67 18.67 1.4K
12:34 18.67 18.67 18.66 18.66 3.6K
12:35 18.66 18.66 18.65 18.65 2.2K
12:36 18.66 18.66 18.66 18.66 0.6K
12:37 18.66 18.66 18.66 18.66 2.1K
12:38 18.65 18.65 18.65 18.65 0.9K
12:39 18.65 18.65 18.65 18.65 1.0K
12:40 18.65 18.65 18.65 18.65 1.4K
12:41 18.66 18.66 18.66 18.66 0.9K
12:42 18.67 18.67 18.67 18.67 0.7K
12:43 18.67 18.67 18.67 18.67 0.2K
12:44 18.67 18.67 18.67 18.67 0.4K
12:45 18.67 18.68 18.67 18.68 2.0K
12:48 18.68 18.68 18.66 18.66 2.7K
12:49 18.67 18.67 18.67 18.67 1.9K
12:52 18.67 18.67 18.67 18.67 1.9K
12:55 18.67 18.67 18.67 18.67 0.5K
12:56 18.67 18.67 18.67 18.67 0.2K
12:57 18.67 18.67 18.67 18.67 0.4K
12:58 18.66 18.67 18.66 18.67 0.8K
12:59 18.67 18.67 18.67 18.67 0.8K
13:00 18.67 18.67 18.67 18.67 1.4K
13:01 18.67 18.67 18.67 18.67 0.4K
13:03 18.67 18.67 18.67 18.67 0.4K
13:04 18.67 18.67 18.64 18.64 4.9K
13:05 18.64 18.64 18.63 18.63 3.5K
13:07 18.62 18.63 18.61 18.62 3.9K
13:08 18.61 18.61 18.61 18.61 1.2K
13:10 18.61 18.62 18.61 18.62 1.7K
13:16 18.62 18.62 18.62 18.61 0.4K
13:18 18.61 18.61 18.61 18.61 0.4K
13:19 18.62 18.62 18.62 18.61 1.1K
13:20 18.61 18.61 18.60 18.61 3.1K
13:21 18.62 18.62 18.62 18.61 1.8K
13:22 18.61 18.61 18.61 18.61 0.1K
13:23 18.61 18.61 18.60 18.61 1.3K
13:26 18.61 18.61 18.61 18.61 0.3K
13:27 18.61 18.61 18.59 18.59 4.2K
13:28 18.59 18.59 18.59 18.59 3.6K
13:29 18.62 18.62 18.62 18.61 0.3K
13:30 18.62 18.63 18.62 18.63 4.1K
13:35 18.63 18.63 18.63 18.63 0.1K
13:36 18.63 18.64 18.63 18.64 2.2K
13:37 18.64 18.64 18.64 18.64 1.1K
13:38 18.63 18.63 18.63 18.63 1.6K
13:39 18.63 18.63 18.63 18.63 0.8K
13:40 18.63 18.63 18.63 18.63 1.6K
13:41 18.63 18.63 18.63 18.63 1.2K
13:42 18.60 18.60 18.60 18.60 5.0K
13:43 18.61 18.61 18.60 18.60 2.7K
13:45 18.61 18.61 18.61 18.61 0.8K
13:47 18.61 18.61 18.61 18.61 0.1K
13:48 18.61 18.61 18.61 18.61 0.3K
13:49 18.62 18.62 18.62 18.62 1.1K
13:50 18.63 18.63 18.63 18.63 0.8K
13:51 18.64 18.64 18.64 18.64 1.3K
13:53 18.63 18.63 18.63 18.63 0.4K
13:54 18.62 18.63 18.62 18.63 0.7K
13:55 18.63 18.63 18.61 18.61 3.1K
13:56 18.62 18.62 18.62 18.62 2.4K
13:57 18.61 18.61 18.60 18.60 0.7K
13:58 18.61 18.61 18.61 18.61 0.9K
13:59 18.62 18.62 18.62 18.62 0.9K
14:00 18.61 18.62 18.61 18.62 1.5K
14:02 18.62 18.62 18.60 18.60 3.4K
14:03 18.61 18.61 18.61 18.61 4.8K
14:04 18.62 18.62 18.62 18.62 1.6K
14:05 18.63 18.63 18.63 18.63 0.8K
14:06 18.62 18.62 18.62 18.62 0.1K
14:07 18.62 18.62 18.62 18.62 1.7K
14:08 18.62 18.62 18.62 18.62 0.3K
14:09 18.62 18.63 18.62 18.63 3.2K
14:10 18.61 18.61 18.61 18.61 0.3K
14:11 18.62 18.62 18.62 18.61 6.3K
14:12 18.62 18.62 18.60 18.60 21.6K
14:13 18.60 18.60 18.60 18.60 1.0K
14:14 18.59 18.59 18.59 18.59 1.8K
14:15 18.59 18.59 18.58 18.58 1.4K
14:16 18.58 18.60 18.58 18.60 3.8K
14:17 18.59 18.59 18.59 18.59 0.9K
14:19 18.59 18.59 18.59 18.59 4.3K
14:21 18.60 18.60 18.60 18.60 1.3K
14:22 18.59 18.59 18.58 18.58 2.0K
14:23 18.59 18.59 18.58 18.58 1.8K
14:24 18.58 18.58 18.58 18.58 1.9K
14:25 18.58 18.58 18.57 18.57 2.3K
14:26 18.56 18.56 18.56 18.56 2.2K
14:27 18.56 18.56 18.56 18.56 0.2K
14:28 18.56 18.56 18.56 18.56 2.5K
14:29 18.55 18.55 18.55 18.55 2.4K
14:30 18.54 18.54 18.54 18.54 1.0K
14:31 18.53 18.53 18.53 18.53 2.0K
14:32 18.54 18.54 18.54 18.54 2.2K
14:34 18.54 18.54 18.54 18.54 4.6K
14:41 18.54 18.54 18.54 18.54 2.7K
14:42 18.54 18.54 18.54 18.54 1.1K
14:43 18.54 18.54 18.53 18.53 1.1K
14:44 18.54 18.54 18.54 18.54 1.9K
14:45 18.54 18.54 18.53 18.53 2.9K
14:48 18.53 18.54 18.53 18.54 1.5K
14:49 18.53 18.54 18.53 18.54 1.0K
14:51 18.53 18.53 18.53 18.53 0.6K
14:52 18.54 18.54 18.54 18.54 0.6K
14:53 18.53 18.53 18.53 18.53 0.6K
14:54 18.53 18.53 18.53 18.53 4.6K
14:55 18.53 18.53 18.53 18.52 3.9K
14:56 18.53 18.53 18.53 18.52 1.9K
14:57 18.53 18.53 18.53 18.52 0.8K
14:58 18.53 18.53 18.53 18.52 1.0K
14:59 18.53 18.53 18.53 18.52 0.6K
15:00 18.53 18.53 18.53 18.52 1.0K
15:01 18.51 18.51 18.51 18.51 6.6K
15:02 18.51 18.51 18.51 18.51 2.8K
15:03 18.51 18.51 18.51 18.51 2.7K
15:05 18.51 18.51 18.51 18.51 1.6K
15:07 18.51 18.52 18.51 18.52 2.5K
15:08 18.52 18.52 18.52 18.52 4.8K
15:09 18.51 18.52 18.51 18.52 2.5K
15:10 18.51 18.52 18.51 18.52 2.7K
15:11 18.53 18.53 18.53 18.52 0.6K
15:12 18.53 18.53 18.53 18.52 1.9K
15:14 18.53 18.53 18.53 18.52 0.4K
15:15 18.53 18.53 18.53 18.52 0.4K
15:16 18.53 18.53 18.53 18.52 1.6K
15:17 18.53 18.53 18.53 18.52 1.7K
15:18 18.53 18.54 18.53 18.54 3.9K
15:19 18.53 18.54 18.53 18.54 20.4K
15:20 18.55 18.55 18.55 18.55 1.8K
15:21 18.55 18.55 18.55 18.55 0.8K
15:22 18.55 18.55 18.55 18.55 0.4K
15:23 18.55 18.55 18.54 18.55 1.2K
15:24 18.54 18.54 18.53 18.53 7.2K
15:25 18.54 18.54 18.53 18.53 0.8K
15:26 18.55 18.55 18.54 18.54 4.3K
15:27 18.54 18.54 18.53 18.53 4.2K
15:28 18.53 18.53 18.53 18.52 4.0K
15:29 18.52 18.52 18.52 18.52 3.3K
15:30 18.52 18.52 18.52 18.52 0.6K
15:31 18.52 18.52 18.51 18.51 6.1K
15:34 18.52 18.52 18.51 18.51 1.2K
15:35 18.51 18.52 18.51 18.51 1.4K
15:36 18.52 18.52 18.51 18.52 2.3K
15:37 18.52 18.52 18.52 18.52 0.3K
15:38 18.52 18.52 18.51 18.51 1.5K
15:39 18.52 18.52 18.51 18.52 1.8K
15:40 18.52 18.52 18.51 18.51 5.0K
15:41 18.52 18.52 18.52 18.52 3.8K
15:42 18.53 18.53 18.53 18.52 6.0K
15:43 18.52 18.52 18.51 18.51 23.7K
15:44 18.50 18.51 18.50 18.50 2.2K
15:45 18.51 18.51 18.50 18.51 3.2K
15:46 18.50 18.50 18.49 18.49 4.4K
15:47 18.49 18.50 18.49 18.50 2.1K
15:48 18.49 18.50 18.49 18.50 1.1K
15:49 18.49 18.49 18.46 18.46 12.4K
15:50 18.48 18.49 18.47 18.47 12.2K
15:51 18.47 18.48 18.47 18.48 8.2K
15:52 18.48 18.50 18.48 18.50 11.4K
15:53 18.50 18.50 18.49 18.50 7.1K
15:54 18.50 18.50 18.49 18.50 6.7K
15:55 18.51 18.52 18.50 18.51 23.0K
15:56 18.51 18.51 18.50 18.50 10.3K
15:57 18.50 18.50 18.49 18.49 21.2K
15:58 18.49 18.49 18.46 18.46 19.2K
15:59 18.47 18.48 18.46 18.46 275.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available