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
09:34 18.52 18.52 18.52 18.52 3.7K
09:35 18.52 18.56 18.52 18.56 1.8K
09:38 18.56 18.56 18.56 18.56 0.5K
09:39 18.56 18.59 18.56 18.59 9.3K
09:40 18.60 18.63 18.60 18.61 1.9K
09:41 18.57 18.57 18.57 18.57 1.9K
09:42 18.57 18.57 18.56 18.56 1.5K
09:43 18.54 18.55 18.54 18.54 3.7K
09:44 18.54 18.54 18.53 18.53 0.4K
09:45 18.53 18.55 18.53 18.55 0.7K
09:46 18.55 18.55 18.55 18.55 0.4K
09:47 18.55 18.59 18.55 18.59 2.0K
09:48 18.59 18.61 18.59 18.61 3.0K
09:49 18.61 18.61 18.60 18.60 1.6K
09:50 18.60 18.60 18.60 18.60 0.4K
09:53 18.60 18.60 18.60 18.60 0.2K
09:54 18.61 18.62 18.61 18.62 2.1K
09:55 18.62 18.62 18.62 18.62 0.7K
09:56 18.62 18.62 18.62 18.62 1.0K
09:57 18.63 18.63 18.63 18.63 0.7K
09:59 18.65 18.65 18.65 18.65 0.6K
10:00 18.68 18.68 18.68 18.68 8.7K
10:01 18.66 18.66 18.66 18.66 3.3K
10:02 18.66 18.66 18.63 18.64 7.7K
10:03 18.63 18.64 18.62 18.64 6.0K
10:04 18.64 18.65 18.64 18.65 2.6K
10:05 18.66 18.66 18.65 18.65 13.9K
10:06 18.65 18.65 18.65 18.65 0.9K
10:07 18.64 18.64 18.63 18.63 4.9K
10:08 18.62 18.62 18.62 18.62 2.2K
10:09 18.63 18.63 18.63 18.63 0.9K
10:10 18.64 18.64 18.64 18.64 0.6K
10:12 18.64 18.65 18.64 18.65 3.1K
10:14 18.61 18.61 18.59 18.59 4.4K
10:17 18.60 18.60 18.60 18.60 0.3K
10:18 18.61 18.61 18.61 18.61 1.6K
10:19 18.63 18.65 18.63 18.65 2.3K
10:20 18.64 18.64 18.64 18.64 2.1K
10:21 18.64 18.64 18.63 18.63 2.6K
10:22 18.63 18.66 18.63 18.66 5.8K
10:24 18.67 18.68 18.67 18.68 2.3K
10:25 18.68 18.68 18.68 18.68 0.7K
10:26 18.68 18.68 18.68 18.68 1.0K
10:27 18.69 18.69 18.69 18.69 0.2K
10:28 18.69 18.69 18.66 18.67 7.5K
10:29 18.67 18.67 18.67 18.67 1.1K
10:30 18.67 18.67 18.67 18.67 0.7K
10:31 18.67 18.67 18.67 18.67 3.2K
10:33 18.69 18.69 18.69 18.68 1.4K
10:34 18.68 18.68 18.68 18.68 1.4K
10:36 18.69 18.72 18.69 18.72 7.9K
10:38 18.71 18.72 18.71 18.72 7.5K
10:39 18.72 18.73 18.72 18.72 3.6K
10:40 18.72 18.72 18.72 18.72 0.4K
10:41 18.72 18.72 18.72 18.72 1.9K
10:42 18.72 18.72 18.72 18.72 3.4K
10:43 18.73 18.74 18.73 18.74 7.8K
10:44 18.74 18.74 18.73 18.73 2.7K
10:45 18.73 18.73 18.70 18.70 5.0K
10:46 18.70 18.71 18.70 18.71 2.2K
10:47 18.72 18.73 18.72 18.73 2.4K
10:48 18.73 18.73 18.73 18.73 1.7K
10:49 18.72 18.72 18.71 18.71 2.6K
10:50 18.71 18.71 18.70 18.70 3.5K
10:51 18.70 18.70 18.70 18.70 0.3K
10:52 18.70 18.70 18.67 18.67 5.2K
10:54 18.68 18.68 18.67 18.67 1.5K
10:55 18.67 18.67 18.65 18.65 6.0K
10:57 18.65 18.66 18.65 18.66 10.6K
10:58 18.66 18.68 18.66 18.68 4.4K
11:00 18.68 18.68 18.67 18.67 4.0K
11:01 18.67 18.67 18.67 18.67 0.7K
11:02 18.67 18.67 18.65 18.65 5.3K
11:03 18.65 18.65 18.64 18.64 4.5K
11:04 18.65 18.66 18.65 18.66 4.2K
11:07 18.68 18.68 18.68 18.68 0.6K
11:08 18.69 18.70 18.69 18.70 2.3K
11:09 18.69 18.69 18.69 18.69 1.2K
11:10 18.68 18.68 18.68 18.68 2.4K
11:11 18.68 18.68 18.68 18.68 1.3K
11:12 18.67 18.68 18.67 18.68 5.0K
11:13 18.69 18.69 18.69 18.69 1.7K
11:14 18.69 18.69 18.69 18.69 0.7K
11:16 18.69 18.69 18.69 18.69 2.9K
11:18 18.69 18.69 18.69 18.69 4.2K
11:19 18.70 18.70 18.70 18.70 6.5K
11:20 18.71 18.72 18.71 18.72 2.6K
11:23 18.72 18.72 18.72 18.72 1.2K
11:24 18.72 18.72 18.72 18.72 1.0K
11:25 18.71 18.71 18.71 18.70 2.3K
11:26 18.71 18.71 18.69 18.69 7.7K
11:28 18.69 18.69 18.69 18.68 1.7K
11:29 18.68 18.68 18.68 18.68 0.9K
11:30 18.67 18.67 18.67 18.67 4.8K
11:31 18.67 18.67 18.67 18.67 1.6K
11:32 18.67 18.67 18.67 18.67 4.5K
11:33 18.67 18.67 18.67 18.67 1.1K
11:34 18.67 18.67 18.67 18.67 4.3K
11:35 18.69 18.69 18.69 18.69 1.0K
11:36 18.69 18.69 18.69 18.69 4.4K
11:37 18.69 18.69 18.69 18.68 0.6K
11:38 18.69 18.69 18.69 18.68 0.7K
11:39 18.69 18.69 18.69 18.68 1.7K
11:40 18.68 18.68 18.68 18.68 2.2K
11:41 18.69 18.69 18.69 18.68 0.3K
11:42 18.69 18.69 18.69 18.69 0.7K
11:43 18.69 18.69 18.67 18.67 3.4K
11:44 18.68 18.68 18.68 18.68 0.2K
11:45 18.68 18.68 18.67 18.67 3.1K
11:46 18.66 18.66 18.66 18.66 2.5K
11:48 18.66 18.66 18.66 18.66 0.7K
11:50 18.66 18.67 18.66 18.67 3.3K
11:51 18.67 18.67 18.67 18.67 0.7K
11:53 18.67 18.67 18.67 18.67 1.2K
11:54 18.67 18.67 18.67 18.67 0.3K
11:55 18.67 18.67 18.67 18.67 0.4K
11:57 18.67 18.67 18.67 18.67 0.7K
11:59 18.67 18.70 18.67 18.70 16.9K
12:00 18.71 18.71 18.71 18.70 11.3K
12:01 18.70 18.70 18.70 18.70 1.2K
12:02 18.69 18.69 18.69 18.69 1.2K
12:03 18.67 18.67 18.67 18.67 2.4K
12:04 18.67 18.67 18.67 18.67 3.0K
12:05 18.68 18.68 18.68 18.68 3.5K
12:06 18.69 18.69 18.69 18.68 1.8K
12:08 18.68 18.68 18.68 18.68 0.6K
12:09 18.68 18.68 18.68 18.68 0.3K
12:10 18.68 18.68 18.66 18.66 6.1K
12:13 18.66 18.66 18.66 18.66 0.6K
12:15 18.66 18.66 18.66 18.66 0.2K
12:16 18.65 18.65 18.65 18.65 1.6K
12:17 18.65 18.65 18.65 18.65 0.5K
12:18 18.65 18.65 18.62 18.62 3.8K
12:19 18.62 18.62 18.62 18.62 1.6K
12:22 18.62 18.62 18.62 18.62 2.7K
12:23 18.63 18.63 18.63 18.63 0.3K
12:24 18.63 18.63 18.63 18.63 0.8K
12:25 18.63 18.63 18.63 18.63 0.7K
12:26 18.63 18.63 18.63 18.63 1.5K
12:28 18.63 18.63 18.63 18.63 0.3K
12:29 18.62 18.63 18.62 18.63 2.8K
12:30 18.62 18.62 18.62 18.62 1.9K
12:31 18.63 18.63 18.63 18.63 2.1K
12:32 18.64 18.64 18.64 18.64 2.5K
12:34 18.63 18.63 18.63 18.63 2.5K
12:35 18.63 18.63 18.63 18.63 1.3K
12:36 18.63 18.63 18.63 18.63 0.3K
12:37 18.62 18.62 18.62 18.61 3.0K
12:38 18.62 18.62 18.62 18.61 0.8K
12:39 18.61 18.61 18.61 18.61 3.5K
12:40 18.60 18.60 18.60 18.60 1.3K
12:41 18.60 18.60 18.60 18.60 0.5K
12:42 18.60 18.61 18.60 18.61 3.8K
12:43 18.61 18.61 18.61 18.61 1.0K
12:44 18.60 18.61 18.60 18.61 1.2K
12:45 18.60 18.61 18.60 18.61 3.7K
12:47 18.61 18.61 18.60 18.60 2.5K
12:49 18.60 18.60 18.60 18.60 0.4K
12:50 18.60 18.60 18.60 18.60 0.4K
12:51 18.58 18.58 18.58 18.58 2.4K
12:52 18.59 18.59 18.59 18.59 1.6K
12:53 18.59 18.59 18.59 18.59 1.0K
12:55 18.59 18.59 18.59 18.59 13.1K
12:56 18.59 18.59 18.57 18.58 2.8K
12:57 18.58 18.58 18.57 18.57 4.6K
12:59 18.55 18.55 18.54 18.54 4.5K
13:00 18.54 18.54 18.54 18.54 3.1K
13:05 18.55 18.55 18.55 18.55 8.4K
13:07 18.55 18.55 18.55 18.55 1.8K
13:08 18.54 18.54 18.54 18.54 3.3K
13:09 18.53 18.53 18.51 18.51 2.8K
13:10 18.52 18.52 18.52 18.52 2.6K
13:11 18.52 18.52 18.52 18.52 0.3K
13:12 18.51 18.51 18.51 18.51 2.3K
13:14 18.51 18.52 18.51 18.52 5.0K
13:15 18.54 18.54 18.53 18.53 2.3K
13:16 18.52 18.52 18.52 18.52 0.7K
13:17 18.52 18.52 18.52 18.52 0.5K
13:18 18.52 18.52 18.52 18.52 0.3K
13:19 18.52 18.52 18.52 18.52 2.2K
13:20 18.52 18.52 18.52 18.52 0.1K
13:21 18.52 18.52 18.52 18.52 0.6K
13:25 18.52 18.53 18.52 18.53 1.1K
13:26 18.52 18.52 18.52 18.52 3.3K
13:28 18.52 18.52 18.52 18.52 0.8K
13:29 18.52 18.52 18.52 18.52 2.2K
13:30 18.53 18.53 18.53 18.52 0.5K
13:31 18.53 18.53 18.53 18.52 0.6K
13:32 18.53 18.53 18.53 18.52 1.2K
13:35 18.52 18.52 18.52 18.52 3.4K
13:37 18.53 18.53 18.53 18.52 1.6K
13:38 18.52 18.56 18.52 18.56 16.3K
13:40 18.57 18.57 18.57 18.57 0.8K
13:41 18.57 18.57 18.57 18.57 1.0K
13:44 18.57 18.57 18.57 18.57 1.8K
13:45 18.56 18.56 18.56 18.56 2.0K
13:46 18.55 18.55 18.55 18.55 4.4K
13:47 18.55 18.55 18.55 18.55 1.3K
13:48 18.55 18.57 18.55 18.57 3.0K
13:49 18.57 18.57 18.57 18.57 2.7K
13:50 18.58 18.58 18.58 18.58 0.1K
13:51 18.57 18.58 18.57 18.58 2.5K
13:53 18.58 18.58 18.58 18.58 0.4K
13:54 18.58 18.59 18.58 18.59 1.9K
13:55 18.59 18.59 18.59 18.59 1.4K
13:56 18.59 18.60 18.59 18.60 1.5K
13:57 18.60 18.60 18.60 18.60 0.1K
13:58 18.60 18.60 18.59 18.60 7.3K
13:59 18.60 18.60 18.60 18.60 4.3K
14:00 18.72 18.72 18.70 18.70 10.6K
14:01 18.72 18.72 18.64 18.65 3.9K
14:02 18.69 18.69 18.69 18.69 4.8K
14:04 18.72 18.72 18.72 18.72 0.4K
14:05 18.73 18.75 18.73 18.75 5.4K
14:06 18.73 18.73 18.71 18.71 2.9K
14:07 18.71 18.73 18.71 18.73 2.4K
14:08 18.74 18.75 18.74 18.75 2.2K
14:09 18.74 18.76 18.74 18.74 5.0K
14:10 18.73 18.73 18.72 18.72 5.5K
14:11 18.72 18.73 18.71 18.72 6.8K
14:12 18.72 18.73 18.69 18.71 13.2K
14:13 18.71 18.71 18.71 18.70 4.7K
14:14 18.70 18.71 18.69 18.68 17.2K
14:15 18.68 18.68 18.66 18.67 5.6K
14:16 18.67 18.67 18.67 18.67 2.9K
14:17 18.70 18.70 18.67 18.67 4.4K
14:18 18.66 18.66 18.66 18.66 0.5K
14:19 18.66 18.67 18.66 18.67 2.7K
14:20 18.68 18.69 18.67 18.67 5.9K
14:21 18.66 18.66 18.66 18.66 1.3K
14:22 18.67 18.68 18.67 18.68 3.8K
14:23 18.67 18.68 18.67 18.68 2.1K
14:24 18.66 18.66 18.66 18.66 3.2K
14:26 18.67 18.68 18.66 18.68 5.5K
14:27 18.67 18.68 18.67 18.68 4.4K
14:30 18.70 18.70 18.69 18.69 2.8K
14:31 18.69 18.69 18.67 18.67 3.1K
14:32 18.67 18.67 18.66 18.67 12.0K
14:33 18.68 18.68 18.68 18.68 2.6K
14:34 18.70 18.70 18.69 18.69 4.0K
14:35 18.68 18.68 18.67 18.67 6.0K
14:36 18.69 18.69 18.69 18.68 2.3K
14:37 18.65 18.66 18.65 18.66 4.6K
14:38 18.67 18.67 18.67 18.67 2.4K
14:39 18.66 18.66 18.65 18.65 6.6K
14:40 18.65 18.68 18.65 18.67 3.8K
14:41 18.67 18.67 18.65 18.65 2.6K
14:42 18.65 18.65 18.64 18.64 7.3K
14:43 18.63 18.63 18.62 18.62 11.4K
14:44 18.62 18.62 18.61 18.61 3.6K
14:45 18.61 18.61 18.61 18.61 6.8K
14:46 18.60 18.60 18.60 18.60 2.6K
14:47 18.62 18.62 18.62 18.62 2.0K
14:48 18.62 18.65 18.62 18.64 7.7K
14:49 18.63 18.63 18.62 18.62 4.5K
14:50 18.62 18.62 18.60 18.60 6.6K
14:51 18.58 18.59 18.58 18.59 2.0K
14:52 18.58 18.59 18.57 18.57 2.9K
14:54 18.55 18.56 18.54 18.56 5.0K
14:55 18.58 18.59 18.58 18.58 3.0K
14:56 18.57 18.59 18.57 18.59 3.1K
14:57 18.57 18.57 18.57 18.57 1.8K
14:58 18.56 18.58 18.56 18.57 2.8K
14:59 18.57 18.57 18.56 18.57 3.6K
15:00 18.60 18.60 18.58 18.58 3.1K
15:01 18.57 18.58 18.57 18.58 8.4K
15:02 18.58 18.58 18.57 18.57 2.8K
15:03 18.55 18.55 18.54 18.54 3.3K
15:04 18.53 18.53 18.53 18.52 7.2K
15:05 18.51 18.52 18.49 18.50 26.8K
15:06 18.49 18.51 18.49 18.50 4.2K
15:07 18.52 18.52 18.51 18.51 2.8K
15:08 18.54 18.54 18.53 18.52 8.0K
15:09 18.50 18.50 18.49 18.49 2.3K
15:10 18.49 18.51 18.49 18.50 17.9K
15:11 18.46 18.46 18.46 18.46 3.3K
15:12 18.47 18.47 18.47 18.47 2.3K
15:13 18.47 18.47 18.47 18.47 3.4K
15:14 18.45 18.45 18.44 18.44 0.4K
15:15 18.46 18.46 18.45 18.45 4.9K
15:16 18.48 18.48 18.48 18.48 6.8K
15:18 18.44 18.44 18.44 18.44 0.8K
15:19 18.44 18.44 18.44 18.44 0.9K
15:20 18.44 18.45 18.44 18.45 4.1K
15:21 18.47 18.47 18.47 18.47 2.5K
15:23 18.44 18.45 18.44 18.45 3.3K
15:25 18.47 18.47 18.46 18.46 2.4K
15:26 18.46 18.46 18.46 18.46 2.3K
15:27 18.46 18.46 18.46 18.45 1.1K
15:28 18.47 18.48 18.47 18.48 2.8K
15:30 18.47 18.47 18.46 18.47 4.3K
15:31 18.46 18.46 18.46 18.45 3.9K
15:32 18.43 18.44 18.43 18.44 1.7K
15:33 18.45 18.45 18.45 18.45 1.9K
15:34 18.44 18.45 18.44 18.45 1.9K
15:35 18.46 18.46 18.46 18.46 1.5K
15:36 18.47 18.47 18.47 18.47 4.0K
15:37 18.47 18.47 18.46 18.45 5.1K
15:38 18.45 18.46 18.45 18.46 3.4K
15:39 18.47 18.47 18.45 18.45 4.0K
15:40 18.45 18.45 18.45 18.45 1.3K
15:41 18.45 18.45 18.45 18.45 2.6K
15:42 18.46 18.47 18.46 18.47 6.1K
15:43 18.47 18.47 18.47 18.47 1.7K
15:44 18.47 18.47 18.45 18.45 5.1K
15:45 18.43 18.43 18.43 18.43 0.7K
15:46 18.42 18.42 18.42 18.42 3.8K
15:47 18.42 18.42 18.42 18.42 4.3K
15:48 18.42 18.43 18.42 18.43 4.1K
15:49 18.43 18.43 18.42 18.43 8.7K
15:50 18.42 18.42 18.39 18.39 13.1K
15:51 18.39 18.39 18.37 18.37 5.4K
15:52 18.37 18.37 18.34 18.35 12.5K
15:53 18.35 18.35 18.33 18.34 9.5K
15:54 18.33 18.35 18.33 18.34 11.2K
15:55 18.34 18.35 18.30 18.31 19.5K
15:56 18.31 18.31 18.28 18.28 19.2K
15:57 18.29 18.30 18.29 18.30 20.9K
15:58 18.30 18.31 18.30 18.31 28.3K
15:59 18.31 18.34 18.30 18.34 358.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available