Netstreit

NTST
🏛️ usa →
18.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.43 18.43 18.43 18.43 5.4K
09:32 18.32 18.32 18.21 18.21 1.5K
09:33 18.20 18.20 18.20 18.20 0.5K
09:34 18.19 18.20 18.17 18.17 4.5K
09:35 18.17 18.20 18.17 18.20 2.2K
09:37 18.18 18.18 18.18 18.18 0.1K
09:38 18.12 18.12 18.12 18.12 13.0K
09:39 18.11 18.16 18.09 18.16 21.2K
09:40 18.16 18.16 18.13 18.13 1.6K
09:41 18.11 18.11 18.11 18.11 0.9K
09:42 18.08 18.12 18.08 18.12 1.4K
09:44 18.16 18.16 18.16 18.16 1.1K
09:45 18.17 18.17 18.17 18.17 2.0K
09:47 18.14 18.16 18.14 18.16 10.0K
09:50 18.18 18.18 18.18 18.18 0.9K
09:51 18.19 18.19 18.19 18.18 1.0K
09:52 18.22 18.22 18.19 18.19 2.3K
09:54 18.18 18.18 18.18 18.18 0.4K
09:55 18.18 18.18 18.18 18.18 0.2K
09:56 18.17 18.17 18.17 18.17 1.1K
09:57 18.18 18.19 18.18 18.19 1.3K
09:58 18.19 18.19 18.19 18.18 0.1K
09:59 18.19 18.19 18.17 18.17 1.3K
10:00 18.16 18.16 18.16 18.16 1.2K
10:01 18.16 18.16 18.16 18.16 4.4K
10:02 18.15 18.15 18.13 18.13 5.5K
10:03 18.13 18.14 18.13 18.13 3.1K
10:04 18.13 18.13 18.13 18.13 9.4K
10:05 18.13 18.13 18.13 18.13 0.3K
10:06 18.13 18.13 18.13 18.13 17.0K
10:07 18.13 18.14 18.12 18.13 9.7K
10:08 18.13 18.13 18.13 18.13 1.6K
10:09 18.13 18.13 18.13 18.13 3.1K
10:11 18.15 18.15 18.15 18.15 1.0K
10:12 18.16 18.16 18.16 18.16 2.3K
10:13 18.17 18.17 18.17 18.17 0.8K
10:14 18.17 18.18 18.17 18.17 2.4K
10:16 18.16 18.16 18.16 18.16 0.3K
10:17 18.18 18.18 18.18 18.18 0.5K
10:19 18.20 18.22 18.20 18.22 1.1K
10:21 18.21 18.21 18.19 18.20 3.9K
10:22 18.20 18.20 18.20 18.20 1.2K
10:23 18.22 18.23 18.22 18.23 0.5K
10:24 18.23 18.23 18.23 18.23 0.6K
10:25 18.21 18.22 18.21 18.22 1.6K
10:26 18.22 18.22 18.22 18.22 1.2K
10:28 18.22 18.22 18.22 18.22 0.5K
10:29 18.21 18.21 18.21 18.21 0.4K
10:30 18.23 18.23 18.21 18.20 5.0K
10:31 18.22 18.22 18.22 18.22 0.3K
10:32 18.20 18.20 18.19 18.20 3.3K
10:33 18.21 18.21 18.21 18.21 1.4K
10:34 18.21 18.21 18.21 18.21 0.8K
10:36 18.19 18.19 18.19 18.19 2.5K
10:39 18.21 18.21 18.21 18.20 0.6K
10:40 18.21 18.21 18.21 18.21 1.0K
10:41 18.23 18.23 18.23 18.23 0.4K
10:42 18.23 18.23 18.23 18.23 1.8K
10:43 18.21 18.21 18.21 18.21 1.0K
10:44 18.20 18.20 18.20 18.20 1.9K
10:46 18.19 18.19 18.19 18.19 1.6K
10:47 18.19 18.19 18.19 18.19 0.9K
10:50 18.18 18.18 18.17 18.17 2.2K
10:52 18.15 18.15 18.15 18.15 0.5K
10:53 18.16 18.16 18.16 18.16 0.8K
10:54 18.16 18.16 18.16 18.16 0.9K
10:56 18.15 18.15 18.15 18.15 1.6K
10:59 18.13 18.13 18.10 18.10 6.0K
11:01 18.09 18.09 18.08 18.08 0.7K
11:02 18.08 18.08 18.08 18.08 6.0K
11:03 18.06 18.06 18.06 18.06 1.4K
11:04 18.06 18.06 18.06 18.06 0.3K
11:05 18.05 18.05 18.05 18.05 2.5K
11:07 18.04 18.04 18.04 18.04 3.3K
11:10 18.04 18.04 18.04 18.04 1.9K
11:11 18.05 18.06 18.05 18.06 1.3K
11:12 18.05 18.05 18.04 18.04 4.1K
11:13 18.05 18.05 18.05 18.05 2.5K
11:15 18.04 18.04 18.04 18.04 0.9K
11:17 18.04 18.04 18.04 18.04 2.7K
11:18 18.05 18.07 18.05 18.07 4.4K
11:20 18.10 18.10 18.07 18.07 0.7K
11:21 18.07 18.07 18.06 18.06 2.1K
11:25 18.05 18.05 18.05 18.05 0.4K
11:26 18.05 18.06 18.05 18.05 1.0K
11:28 18.05 18.05 18.05 18.05 0.1K
11:29 18.04 18.04 18.04 18.04 0.5K
11:30 18.04 18.04 18.04 18.04 0.1K
11:31 18.04 18.04 18.04 18.04 1.2K
11:32 18.04 18.04 18.04 18.04 2.6K
11:35 18.05 18.06 18.05 18.06 2.5K
11:39 18.08 18.08 18.08 18.08 3.2K
11:41 18.10 18.10 18.10 18.10 1.1K
11:43 18.11 18.11 18.10 18.10 2.8K
11:44 18.10 18.10 18.09 18.09 3.3K
11:46 18.08 18.08 18.08 18.08 0.3K
11:47 18.09 18.12 18.09 18.12 3.7K
11:48 18.13 18.15 18.13 18.15 12.4K
11:49 18.13 18.13 18.12 18.12 5.8K
11:50 18.11 18.11 18.11 18.11 0.7K
11:51 18.11 18.11 18.11 18.11 1.2K
11:54 18.13 18.13 18.13 18.13 1.3K
11:55 18.14 18.14 18.14 18.14 1.4K
11:57 18.14 18.14 18.14 18.14 4.4K
11:58 18.14 18.14 18.14 18.14 1.2K
11:59 18.14 18.14 18.14 18.14 1.7K
12:00 18.14 18.14 18.14 18.14 0.3K
12:01 18.13 18.13 18.12 18.12 3.0K
12:02 18.11 18.11 18.11 18.11 1.6K
12:03 18.10 18.10 18.10 18.10 2.3K
12:04 18.10 18.10 18.10 18.10 3.7K
12:06 18.11 18.13 18.11 18.13 11.4K
12:09 18.13 18.13 18.13 18.13 1.3K
12:10 18.13 18.13 18.13 18.13 0.3K
12:11 18.12 18.12 18.12 18.12 0.4K
12:12 18.12 18.12 18.12 18.12 2.5K
12:13 18.12 18.13 18.12 18.13 6.0K
12:14 18.13 18.13 18.13 18.13 0.2K
12:15 18.13 18.13 18.13 18.13 3.1K
12:16 18.12 18.12 18.12 18.12 0.8K
12:17 18.12 18.12 18.12 18.11 1.0K
12:18 18.11 18.11 18.11 18.11 0.4K
12:19 18.11 18.11 18.11 18.11 0.5K
12:20 18.11 18.12 18.11 18.12 5.9K
12:21 18.12 18.12 18.12 18.11 9.8K
12:22 18.12 18.12 18.12 18.12 0.3K
12:23 18.11 18.11 18.11 18.11 0.1K
12:24 18.11 18.12 18.11 18.12 9.1K
12:25 18.13 18.13 18.12 18.12 0.5K
12:26 18.13 18.13 18.13 18.13 0.3K
12:27 18.13 18.13 18.13 18.13 0.3K
12:28 18.13 18.13 18.13 18.13 0.1K
12:29 18.12 18.13 18.12 18.12 3.0K
12:30 18.13 18.13 18.13 18.13 0.5K
12:31 18.13 18.13 18.13 18.13 0.9K
12:33 18.13 18.13 18.13 18.13 15.1K
12:37 18.16 18.17 18.16 18.16 4.0K
12:38 18.16 18.16 18.16 18.16 0.7K
12:43 18.16 18.16 18.16 18.16 2.8K
12:44 18.16 18.16 18.16 18.16 0.7K
12:45 18.16 18.16 18.16 18.16 0.6K
12:46 18.17 18.17 18.17 18.17 1.4K
12:48 18.18 18.18 18.18 18.18 4.2K
12:50 18.17 18.19 18.17 18.19 2.0K
12:52 18.19 18.20 18.19 18.20 3.0K
12:53 18.19 18.19 18.19 18.19 0.5K
12:54 18.19 18.19 18.19 18.19 4.4K
12:55 18.18 18.18 18.18 18.18 2.9K
12:58 18.17 18.17 18.16 18.16 2.8K
12:59 18.16 18.16 18.15 18.15 0.7K
13:00 18.15 18.16 18.14 18.16 9.7K
13:03 18.17 18.17 18.17 18.17 0.4K
13:04 18.17 18.17 18.17 18.17 0.4K
13:05 18.19 18.19 18.19 18.19 1.6K
13:07 18.19 18.19 18.19 18.19 0.4K
13:08 18.18 18.18 18.18 18.18 2.0K
13:10 18.19 18.20 18.19 18.18 8.9K
13:18 18.15 18.15 18.15 18.15 1.9K
13:22 18.13 18.13 18.13 18.13 0.6K
13:24 18.13 18.13 18.13 18.13 0.4K
13:26 18.13 18.13 18.13 18.13 0.4K
13:27 18.12 18.12 18.12 18.12 1.9K
13:29 18.11 18.11 18.11 18.11 1.7K
13:30 18.11 18.11 18.11 18.11 0.4K
13:31 18.11 18.11 18.11 18.11 2.2K
13:33 18.10 18.11 18.10 18.11 1.3K
13:35 18.11 18.11 18.11 18.11 1.3K
13:38 18.11 18.11 18.11 18.11 1.4K
13:40 18.11 18.11 18.11 18.11 3.0K
13:46 18.10 18.11 18.10 18.11 2.0K
13:50 18.11 18.11 18.11 18.11 2.3K
13:53 18.11 18.11 18.11 18.11 2.7K
13:57 18.10 18.10 18.10 18.10 1.4K
13:58 18.09 18.09 18.09 18.09 0.2K
13:59 18.09 18.09 18.09 18.09 0.5K
14:00 18.09 18.09 18.09 18.09 0.3K
14:01 18.09 18.09 18.09 18.09 2.7K
14:03 18.09 18.09 18.09 18.09 1.5K
14:04 18.08 18.08 18.08 18.08 2.4K
14:06 18.06 18.06 18.03 18.03 5.5K
14:07 18.03 18.03 18.02 18.02 0.9K
14:10 18.04 18.04 18.04 18.04 2.7K
14:11 18.04 18.04 18.04 18.04 0.6K
14:12 18.05 18.05 18.05 18.05 1.6K
14:13 18.06 18.06 18.06 18.06 0.2K
14:14 18.05 18.05 18.05 18.05 3.0K
14:15 18.06 18.06 18.06 18.06 0.8K
14:16 18.05 18.05 18.04 18.04 2.4K
14:17 18.05 18.05 18.05 18.05 0.3K
14:18 18.04 18.04 18.04 18.04 4.1K
14:19 18.04 18.04 18.04 18.04 0.3K
14:21 18.04 18.05 18.04 18.05 0.8K
14:22 18.05 18.05 18.05 18.05 0.3K
14:23 18.05 18.05 18.05 18.05 0.6K
14:24 18.04 18.04 18.04 18.04 2.6K
14:25 18.05 18.05 18.05 18.05 1.5K
14:26 18.05 18.05 18.05 18.05 0.5K
14:27 18.05 18.05 18.05 18.05 0.7K
14:28 18.04 18.04 18.04 18.04 3.1K
14:29 18.05 18.05 18.05 18.05 1.3K
14:31 18.06 18.06 18.06 18.06 0.6K
14:32 18.06 18.06 18.06 18.06 0.1K
14:33 18.06 18.06 18.06 18.06 0.9K
14:34 18.06 18.06 18.06 18.06 2.2K
14:36 18.06 18.06 18.06 18.06 1.1K
14:40 18.06 18.06 18.06 18.06 0.7K
14:41 18.05 18.05 18.05 18.05 3.7K
14:44 18.04 18.05 18.04 18.05 0.9K
14:45 18.05 18.05 18.05 18.05 0.7K
14:46 18.05 18.05 18.05 18.05 0.4K
14:47 18.05 18.06 18.05 18.06 4.9K
14:48 18.05 18.05 18.05 18.05 4.7K
14:49 18.05 18.05 18.05 18.05 0.6K
14:50 18.06 18.06 18.06 18.06 2.7K
14:51 18.06 18.06 18.06 18.06 1.8K
14:52 18.05 18.05 18.05 18.05 2.4K
14:53 18.04 18.04 18.04 18.04 0.9K
14:55 18.05 18.05 18.05 18.05 0.3K
14:56 18.04 18.05 18.04 18.05 3.3K
14:57 18.06 18.06 18.06 18.06 3.4K
14:58 18.06 18.06 18.06 18.06 1.2K
15:00 18.06 18.06 18.06 18.06 0.7K
15:01 18.06 18.06 18.06 18.06 2.4K
15:04 18.05 18.05 18.05 18.05 0.6K
15:05 18.05 18.05 18.05 18.05 0.9K
15:06 18.04 18.04 18.04 18.04 3.0K
15:07 18.05 18.05 18.05 18.05 3.3K
15:09 18.04 18.04 18.04 18.04 0.5K
15:10 18.04 18.04 18.04 18.04 1.2K
15:11 18.04 18.05 18.04 18.05 1.6K
15:12 18.05 18.05 18.05 18.05 0.7K
15:13 18.05 18.05 18.05 18.05 0.3K
15:14 18.05 18.06 18.05 18.06 5.8K
15:15 18.06 18.10 18.06 18.09 14.3K
15:16 18.10 18.11 18.10 18.11 1.6K
15:17 18.11 18.11 18.10 18.12 7.5K
15:18 18.12 18.12 18.12 18.11 0.7K
15:19 18.11 18.11 18.11 18.11 1.1K
15:20 18.11 18.11 18.10 18.10 1.4K
15:21 18.11 18.11 18.11 18.11 0.3K
15:22 18.12 18.12 18.12 18.11 5.1K
15:25 18.10 18.10 18.10 18.10 15.3K
15:27 18.15 18.15 18.15 18.15 4.3K
15:28 18.15 18.15 18.15 18.15 1.5K
15:29 18.16 18.16 18.16 18.16 0.9K
15:30 18.16 18.16 18.16 18.16 1.4K
15:31 18.16 18.16 18.15 18.16 2.3K
15:32 18.16 18.16 18.16 18.16 0.9K
15:33 18.16 18.16 18.15 18.16 1.0K
15:34 18.15 18.16 18.15 18.16 5.5K
15:35 18.17 18.17 18.17 18.17 0.5K
15:36 18.17 18.17 18.15 18.15 8.5K
15:38 18.15 18.15 18.15 18.15 1.7K
15:39 18.15 18.15 18.15 18.15 1.8K
15:40 18.16 18.16 18.16 18.16 2.1K
15:41 18.16 18.16 18.16 18.16 0.9K
15:42 18.16 18.16 18.15 18.15 5.0K
15:43 18.15 18.16 18.15 18.15 1.6K
15:45 18.16 18.18 18.16 18.17 13.7K
15:47 18.16 18.16 18.16 18.16 6.7K
15:48 18.16 18.16 18.16 18.16 0.5K
15:49 18.15 18.16 18.14 18.16 9.1K
15:50 18.16 18.17 18.16 18.16 3.7K
15:51 18.16 18.17 18.16 18.17 9.6K
15:52 18.17 18.17 18.16 18.17 7.3K
15:53 18.17 18.17 18.17 18.17 3.4K
15:54 18.17 18.17 18.17 18.17 4.4K
15:55 18.17 18.20 18.17 18.20 13.3K
15:56 18.20 18.20 18.19 18.18 14.2K
15:57 18.18 18.19 18.18 18.19 6.0K
15:58 18.19 18.20 18.19 18.20 38.0K
15:59 18.19 18.20 18.19 18.20 177.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available