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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.73 23.03 22.65 22.90 0.2M
2021-12-30 22.65 22.88 22.46 22.73 0.2M
2021-12-29 22.29 22.59 22.10 22.59 0.2M
2021-12-28 22.05 22.31 21.98 22.31 0.2M
2021-12-27 21.71 22.06 21.66 22.06 0.3M
2021-12-23 21.96 22.02 21.55 21.68 0.2M
2021-12-22 21.43 21.89 21.43 21.83 0.3M
2021-12-21 21.39 21.64 21.30 21.40 0.2M
2021-12-20 21.50 21.50 20.90 21.18 0.3M
2021-12-17 21.58 21.90 21.44 21.72 0.5M
2021-12-16 21.81 21.96 21.34 21.69 0.3M
2021-12-15 21.38 21.63 20.83 21.59 0.3M
2021-12-14 21.55 21.70 21.21 21.36 0.2M
2021-12-13 21.40 21.64 21.30 21.48 0.2M
2021-12-10 21.74 21.74 21.32 21.62 0.2M
2021-12-09 22.21 22.21 21.57 21.63 0.3M
2021-12-08 21.90 22.29 21.86 22.29 0.3M
2021-12-07 22.14 22.29 21.80 21.90 0.3M
2021-12-06 21.49 22.26 21.47 21.97 0.2M
2021-12-03 21.82 21.82 21.36 21.47 0.3M
2021-12-02 20.69 21.81 20.66 21.73 0.4M
2021-12-01 21.71 21.82 20.65 20.72 0.4M
2021-11-30 21.46 21.60 21.25 21.34 0.3M
2021-11-29 21.94 21.95 21.52 21.89 0.4M
2021-11-26 22.26 22.26 21.45 21.81 0.2M
2021-11-24 22.51 22.81 22.42 22.71 0.2M
2021-11-23 22.84 22.86 22.49 22.54 0.3M
2021-11-22 23.10 23.10 22.47 22.76 0.3M
2021-11-19 23.19 23.46 23.07 23.07 0.1M
2021-11-18 23.56 23.56 23.14 23.29 0.2M
2021-11-17 23.63 23.65 23.00 23.62 0.2M
2021-11-16 23.80 23.85 23.52 23.72 0.2M
2021-11-15 23.59 23.83 23.47 23.83 0.1M
2021-11-12 24.03 24.09 23.57 23.63 0.1M
2021-11-11 23.90 24.09 23.75 24.04 0.3M
2021-11-10 23.87 23.96 23.75 23.80 0.3M
2021-11-09 23.85 23.98 23.75 23.86 0.2M
2021-11-08 24.00 24.00 23.60 23.77 0.2M
2021-11-05 24.20 24.39 23.89 23.90 0.2M
2021-11-04 24.16 24.27 23.66 23.98 0.2M
2021-11-03 24.05 24.26 23.85 23.96 0.2M
2021-11-02 24.82 24.82 23.84 24.01 0.4M
2021-11-01 24.34 24.85 24.14 24.74 0.3M
2021-10-29 25.00 25.25 24.14 24.24 0.8M
2021-10-28 24.87 25.60 24.80 25.50 0.3M
2021-10-27 25.06 25.28 24.79 24.87 0.1M
2021-10-26 25.08 25.21 24.90 25.07 0.2M
2021-10-25 25.03 25.27 24.98 25.02 0.3M
2021-10-22 24.87 25.26 24.77 25.15 0.2M
2021-10-21 24.68 25.13 24.51 24.73 0.3M
2021-10-20 24.31 24.62 24.21 24.59 0.1M
2021-10-19 24.46 24.46 24.09 24.22 0.1M
2021-10-18 24.10 24.63 23.98 24.40 0.2M
2021-10-15 24.52 24.63 24.17 24.33 0.2M
2021-10-14 24.17 24.43 24.12 24.29 0.1M
2021-10-13 24.14 24.39 24.11 24.18 0.3M
2021-10-12 23.92 24.23 23.79 24.22 0.2M
2021-10-11 23.45 23.95 23.37 23.92 0.2M
2021-10-08 23.92 23.99 23.52 23.52 0.1M
2021-10-07 24.14 24.48 24.04 24.08 0.1M
2021-10-06 23.46 24.16 23.44 24.08 0.4M
2021-10-05 24.13 24.35 23.59 23.65 0.2M
2021-10-04 24.21 24.33 23.96 24.16 0.1M
2021-10-01 23.82 24.30 23.72 24.12 0.2M
2021-09-30 24.10 24.34 23.64 23.65 0.4M
2021-09-29 23.96 24.04 23.43 24.02 0.2M
2021-09-28 23.42 23.85 23.23 23.72 0.2M
2021-09-27 23.71 24.19 23.64 23.64 0.2M
2021-09-24 24.02 24.21 23.57 23.71 0.4M
2021-09-23 24.62 24.71 24.06 24.15 0.3M
2021-09-22 24.79 24.93 24.47 24.61 0.3M
2021-09-21 24.62 24.87 24.46 24.65 0.2M
2021-09-20 24.00 25.06 23.82 24.55 0.4M
2021-09-17 25.52 25.52 24.42 24.42 1.8M
2021-09-16 25.37 25.54 25.25 25.48 0.3M
2021-09-15 25.20 25.55 25.16 25.36 0.3M
2021-09-14 25.85 25.91 25.03 25.12 0.3M
2021-09-13 25.79 26.13 25.67 25.75 0.3M
2021-09-10 25.72 25.84 25.45 25.59 0.3M
2021-09-09 26.17 26.38 25.50 25.51 0.3M
2021-09-08 26.61 26.61 26.13 26.26 0.5M
2021-09-07 26.15 26.75 25.96 26.28 0.5M
2021-09-03 26.00 26.23 25.58 26.11 0.4M
2021-09-02 26.09 26.25 25.83 26.05 0.3M
2021-09-01 25.84 26.06 25.69 25.86 0.2M
2021-08-31 26.02 26.22 25.56 25.86 0.3M
2021-08-30 25.87 26.24 25.79 26.23 0.2M
2021-08-27 25.50 26.07 25.46 25.92 0.2M
2021-08-26 25.56 25.68 25.35 25.37 0.2M
2021-08-25 25.74 25.91 25.56 25.63 0.2M
2021-08-24 26.05 26.14 25.61 25.77 0.1M
2021-08-23 26.20 26.21 25.80 26.06 0.2M
2021-08-20 25.56 26.24 25.38 26.04 0.3M
2021-08-19 25.31 25.69 25.31 25.66 0.5M
2021-08-18 25.28 25.73 25.27 25.54 0.2M
2021-08-17 25.55 25.73 25.06 25.38 0.2M
2021-08-16 25.89 26.01 25.50 25.60 0.1M
2021-08-13 25.55 26.25 25.55 25.94 0.2M
2021-08-12 25.65 25.71 25.17 25.66 0.2M
2021-08-11 25.38 25.71 25.09 25.55 0.3M
2021-08-10 25.96 26.04 25.31 25.33 0.1M
2021-08-09 26.31 26.38 26.01 26.06 0.3M
2021-08-06 26.75 26.82 26.17 26.37 0.2M
2021-08-05 26.08 26.93 26.08 26.65 1.3M
2021-08-04 26.24 26.71 26.00 26.03 0.3M
2021-08-03 25.84 26.46 25.54 26.38 0.3M
2021-08-02 26.00 26.53 25.65 25.66 0.7M
2021-07-30 25.67 26.30 25.14 25.95 0.6M
2021-07-29 25.25 25.77 25.06 25.65 0.7M
2021-07-28 25.13 25.28 24.98 25.25 0.4M
2021-07-27 25.12 25.27 24.96 25.00 0.3M
2021-07-26 25.40 25.64 24.69 25.18 0.3M
2021-07-23 25.46 25.58 25.32 25.40 0.2M
2021-07-22 25.73 25.73 25.15 25.40 0.2M
2021-07-21 25.84 26.04 25.65 25.75 0.5M
2021-07-20 24.87 25.81 24.64 25.76 0.4M
2021-07-19 25.03 25.13 24.52 24.70 0.8M
2021-07-16 25.15 25.58 24.97 25.26 0.6M
2021-07-15 25.05 25.39 24.89 25.05 0.3M
2021-07-14 24.55 25.14 24.47 25.04 0.4M
2021-07-13 24.95 25.22 24.36 24.44 0.4M
2021-07-12 24.45 25.14 24.45 25.06 0.8M
2021-07-09 24.43 24.48 23.85 24.47 0.5M
2021-07-08 23.89 24.14 23.62 23.94 0.7M
2021-07-07 24.21 24.42 24.00 24.05 0.4M
2021-07-06 23.94 24.32 23.79 24.24 0.4M
2021-07-02 23.63 24.24 23.63 24.02 0.4M
2021-07-01 23.00 23.78 23.00 23.73 0.5M
2021-06-30 23.32 23.47 23.05 23.06 0.2M
2021-06-29 23.10 23.36 22.93 23.25 0.2M
2021-06-28 23.27 23.27 22.67 22.98 0.2M
2021-06-25 23.44 23.58 23.18 23.33 2.6M
2021-06-24 23.72 23.84 23.30 23.43 0.2M
2021-06-23 23.75 23.93 23.59 23.71 0.3M
2021-06-22 23.62 23.77 23.32 23.64 0.3M
2021-06-21 23.35 23.74 23.20 23.61 0.2M
2021-06-18 23.31 23.45 23.05 23.30 0.6M
2021-06-17 23.78 23.78 23.14 23.47 0.4M
2021-06-16 23.78 23.97 23.63 23.80 0.3M
2021-06-15 24.00 24.00 23.68 23.75 0.2M
2021-06-14 23.93 24.10 23.80 23.92 0.3M
2021-06-11 23.67 24.08 23.49 23.91 0.3M
2021-06-10 23.73 23.83 23.53 23.70 0.3M
2021-06-09 23.40 23.78 23.40 23.73 0.2M
2021-06-08 23.50 23.75 23.42 23.48 0.4M
2021-06-07 23.42 23.68 23.39 23.44 0.3M
2021-06-04 23.62 23.71 23.15 23.29 0.4M
2021-06-03 23.39 23.58 23.08 23.43 0.4M
2021-06-02 22.85 23.35 22.61 23.28 0.4M
2021-06-01 22.40 22.94 22.33 22.80 0.4M
2021-05-28 22.67 22.85 22.08 22.32 0.5M
2021-05-27 22.65 22.96 22.30 22.91 3.4M
2021-05-26 22.31 22.89 22.11 22.63 0.4M
2021-05-25 22.61 22.81 22.11 22.29 0.5M
2021-05-24 22.30 22.83 22.24 22.65 0.5M
2021-05-21 21.81 22.21 21.79 22.11 0.2M
2021-05-20 21.48 22.00 21.29 21.86 0.3M
2021-05-19 21.40 21.58 21.27 21.51 0.2M
2021-05-18 21.49 21.80 21.38 21.58 0.3M
2021-05-17 21.00 21.54 20.92 21.40 0.3M
2021-05-14 21.15 21.35 21.14 21.27 0.1M
2021-05-13 20.88 21.35 20.88 21.01 0.3M
2021-05-12 20.83 21.55 20.75 20.83 0.4M
2021-05-11 20.78 21.13 20.45 20.92 0.2M
2021-05-10 21.30 21.55 21.03 21.10 0.1M
2021-05-07 21.04 21.37 20.78 21.30 0.1M
2021-05-06 20.73 21.09 20.66 21.00 0.2M
2021-05-05 21.31 21.31 20.75 20.88 0.2M
2021-05-04 21.14 21.37 21.06 21.29 0.4M
2021-05-03 20.83 21.24 20.82 21.21 0.3M
2021-04-30 20.66 21.06 20.41 20.83 0.3M
2021-04-29 21.06 21.30 20.65 20.83 0.2M
2021-04-28 20.90 21.06 20.78 20.93 0.1M
2021-04-27 20.86 21.02 20.66 20.85 0.1M
2021-04-26 21.00 21.31 20.76 20.83 0.3M
2021-04-23 20.60 20.90 20.59 20.89 0.2M
2021-04-22 20.82 20.90 20.54 20.75 0.2M
2021-04-21 20.75 21.05 20.64 20.88 0.3M
2021-04-20 20.61 20.86 20.45 20.69 0.5M
2021-04-19 20.71 20.81 20.15 20.77 0.8M
2021-04-16 20.87 20.87 20.56 20.62 0.4M
2021-04-15 20.60 20.83 20.38 20.71 0.6M
2021-04-14 20.64 20.81 20.34 20.46 0.5M
2021-04-13 20.80 20.93 20.55 20.74 0.3M
2021-04-12 20.50 20.93 20.21 20.86 0.6M
2021-04-09 20.49 21.09 20.26 20.39 1.4M
2021-04-08 20.25 20.76 19.94 20.16 3.7M
2021-04-07 18.49 19.18 18.47 19.12 0.6M
2021-04-06 18.25 18.81 18.20 18.49 0.6M
2021-04-05 18.64 18.94 18.40 18.89 0.6M
2021-04-01 18.65 18.65 18.21 18.40 0.3M
2021-03-31 18.30 18.72 18.16 18.49 0.3M
2021-03-30 18.22 18.28 18.04 18.24 0.1M
2021-03-29 18.30 18.34 18.01 18.08 0.1M
2021-03-26 18.16 18.40 18.16 18.30 0.4M
2021-03-25 17.82 18.21 17.71 18.11 0.2M
2021-03-24 17.90 18.34 17.82 17.90 0.1M
2021-03-23 17.72 18.08 17.70 18.01 0.2M
2021-03-22 17.55 17.94 17.52 17.93 0.3M
2021-03-19 18.35 18.37 17.52 17.52 1.4M
2021-03-18 18.74 18.80 18.22 18.22 0.5M
2021-03-17 18.50 18.75 18.25 18.47 0.4M
2021-03-16 18.52 18.53 18.32 18.45 0.2M
2021-03-15 18.04 18.56 17.97 18.43 0.3M
2021-03-12 17.69 18.05 17.62 17.92 0.2M
2021-03-11 17.74 17.74 17.45 17.67 0.1M
2021-03-10 17.76 17.85 17.47 17.74 0.1M
2021-03-09 17.57 17.81 17.40 17.67 0.2M
2021-03-08 17.68 17.93 17.45 17.47 0.2M
2021-03-05 18.25 18.25 17.12 17.54 0.2M
2021-03-04 18.11 18.20 17.72 17.84 0.2M
2021-03-03 17.93 18.45 17.85 18.09 0.2M
2021-03-02 18.10 18.31 17.46 17.86 0.1M
2021-03-01 17.83 18.33 17.75 17.98 0.2M
2021-02-26 17.94 18.31 17.57 17.57 0.1M
2021-02-25 18.26 18.73 17.83 17.88 0.4M
2021-02-24 18.51 18.60 18.14 18.27 0.2M
2021-02-23 18.50 18.82 18.29 18.41 0.2M
2021-02-22 18.37 18.67 18.36 18.49 0.4M
2021-02-19 18.17 18.53 18.15 18.37 0.1M
2021-02-18 18.34 18.60 18.15 18.25 0.1M
2021-02-17 18.09 18.50 17.86 18.46 0.2M
2021-02-16 18.00 18.46 17.76 18.12 0.3M
2021-02-12 17.70 18.13 17.70 18.02 0.2M
2021-02-11 18.00 18.34 17.59 17.70 0.2M
2021-02-10 18.20 18.56 18.00 18.11 0.1M
2021-02-09 17.77 18.09 17.62 18.03 0.2M
2021-02-08 18.00 18.07 17.41 17.41 0.1M
2021-02-05 17.58 17.95 17.40 17.92 0.1M
2021-02-04 17.70 17.77 17.47 17.73 0.2M
2021-02-03 17.58 17.69 16.95 17.66 0.1M
2021-02-02 17.40 17.78 17.33 17.61 0.1M
2021-02-01 17.25 17.49 17.03 17.34 0.2M
2021-01-29 16.91 17.23 16.75 17.23 0.2M
2021-01-28 17.05 17.21 16.82 17.02 0.2M
2021-01-27 17.24 17.35 16.63 17.11 0.2M
2021-01-26 17.74 17.93 17.45 17.54 0.1M
2021-01-25 17.68 18.31 17.56 17.85 0.1M
2021-01-22 17.51 17.79 17.48 17.77 0.1M
2021-01-21 17.78 17.87 17.45 17.65 0.1M
2021-01-20 17.08 17.96 17.01 17.88 0.2M
2021-01-19 17.46 17.46 16.65 17.08 0.3M
2021-01-15 16.75 17.37 16.65 17.30 0.2M
2021-01-14 17.03 17.10 16.72 16.78 0.1M
2021-01-13 16.97 17.26 16.89 17.04 0.1M
2021-01-12 17.49 17.49 16.75 16.90 0.4M
2021-01-11 17.93 18.05 17.25 17.28 0.2M
2021-01-08 17.99 18.02 17.71 17.90 0.1M
2021-01-07 18.48 18.48 17.84 17.90 0.1M
2021-01-06 18.44 18.62 17.96 18.03 0.2M
2021-01-05 18.92 18.99 18.35 18.40 0.2M
2021-01-04 19.62 19.62 18.63 18.75 0.2M