Netstreit

NTST
🏛️ usa →
17.97
Last Update: 2025-09-29
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
2022-12-30 18.46 18.46 18.09 18.33 0.5M
2022-12-29 18.55 18.64 18.41 18.46 0.5M
2022-12-28 18.90 19.00 18.39 18.39 0.4M
2022-12-27 19.25 19.25 18.84 18.90 0.3M
2022-12-23 18.99 19.25 18.85 19.23 0.2M
2022-12-22 18.94 19.11 18.73 19.03 0.3M
2022-12-21 19.15 19.34 18.98 19.03 0.3M
2022-12-20 18.85 19.15 18.71 18.95 0.6M
2022-12-19 19.13 19.13 18.87 18.97 0.4M
2022-12-16 18.98 19.19 18.62 19.19 1.3M
2022-12-15 19.24 19.39 19.14 19.27 0.7M
2022-12-14 19.05 19.70 19.02 19.40 0.8M
2022-12-13 19.67 19.71 19.12 19.28 0.6M
2022-12-12 19.39 19.41 19.11 19.29 0.6M
2022-12-09 19.21 19.42 19.06 19.35 0.4M
2022-12-08 19.30 19.46 19.23 19.36 0.4M
2022-12-07 19.30 19.48 19.09 19.27 0.5M
2022-12-06 19.16 19.35 18.82 19.35 0.5M
2022-12-05 19.27 19.45 19.10 19.18 0.4M
2022-12-02 19.20 19.62 19.01 19.43 0.6M
2022-12-01 19.61 19.86 19.16 19.39 0.5M
2022-11-30 19.13 19.53 18.94 19.53 1.0M
2022-11-29 19.15 19.48 19.02 19.48 0.5M
2022-11-28 19.41 19.56 19.08 19.11 0.4M
2022-11-25 19.29 19.57 19.18 19.54 0.3M
2022-11-23 19.23 19.29 18.86 19.16 0.2M
2022-11-22 19.21 19.28 18.98 19.19 0.4M
2022-11-21 18.65 19.22 18.49 19.19 0.5M
2022-11-18 18.70 18.71 18.25 18.54 0.5M
2022-11-17 18.22 18.50 18.16 18.50 0.5M
2022-11-16 18.35 18.63 18.22 18.38 0.5M
2022-11-15 18.65 18.65 18.28 18.45 0.5M
2022-11-14 18.19 18.66 17.96 18.25 0.8M
2022-11-11 18.81 19.04 18.33 18.72 1.3M
2022-11-10 18.86 19.54 18.54 18.81 1.0M
2022-11-09 18.40 18.79 18.19 18.25 0.6M
2022-11-08 18.71 18.80 18.34 18.41 0.7M
2022-11-07 18.81 18.92 18.01 18.69 0.9M
2022-11-04 18.74 18.96 18.51 18.82 0.6M
2022-11-03 18.53 18.71 18.28 18.64 0.7M
2022-11-02 18.87 19.29 18.66 18.81 0.9M
2022-11-01 19.04 19.26 18.89 18.98 0.6M
2022-10-31 18.42 18.83 18.31 18.82 0.8M
2022-10-28 18.50 19.01 18.30 18.57 1.0M
2022-10-27 18.44 18.56 18.23 18.48 0.5M
2022-10-26 18.42 18.46 18.21 18.24 0.6M
2022-10-25 17.65 18.31 17.65 18.25 0.7M
2022-10-24 17.95 17.95 17.54 17.64 0.4M
2022-10-21 17.60 17.90 17.26 17.79 0.5M
2022-10-20 17.76 17.96 17.42 17.49 0.3M
2022-10-19 17.69 17.97 17.49 17.68 0.6M
2022-10-18 17.62 17.91 17.33 17.78 0.8M
2022-10-17 17.32 17.76 17.20 17.39 0.6M
2022-10-14 18.25 18.27 17.07 17.09 0.9M
2022-10-13 17.79 18.06 17.44 18.00 0.9M
2022-10-12 18.47 18.47 18.06 18.09 1.0M
2022-10-11 18.02 18.52 17.85 18.44 0.7M
2022-10-10 18.08 18.17 17.86 18.00 0.4M
2022-10-07 18.05 18.16 17.89 18.08 0.6M
2022-10-06 18.35 18.55 18.05 18.18 0.5M
2022-10-05 18.30 18.41 18.05 18.41 0.5M
2022-10-04 18.25 18.57 18.25 18.57 0.4M
2022-10-03 17.96 18.21 17.62 18.03 0.9M
2022-09-30 17.38 17.87 17.26 17.81 1.0M
2022-09-29 17.69 17.79 17.07 17.20 0.5M
2022-09-28 17.85 18.01 17.54 17.87 0.6M
2022-09-27 18.22 18.35 17.51 17.69 0.6M
2022-09-26 18.33 18.61 17.85 18.08 1.0M
2022-09-23 18.25 18.95 18.16 18.44 1.7M
2022-09-22 18.73 18.74 18.13 18.41 1.0M
2022-09-21 19.18 19.38 18.66 18.66 0.8M
2022-09-20 19.25 19.36 18.97 19.06 0.8M
2022-09-19 19.32 19.60 19.12 19.42 0.9M
2022-09-16 19.65 19.74 19.28 19.50 6.4M
2022-09-15 19.76 19.97 19.55 19.69 1.6M
2022-09-14 19.93 20.06 19.67 19.77 0.9M
2022-09-13 19.98 20.13 19.68 19.74 0.5M
2022-09-12 19.80 20.43 19.80 20.40 0.7M
2022-09-09 19.88 20.01 19.74 19.78 0.6M
2022-09-08 19.83 20.04 19.57 19.74 0.5M
2022-09-07 19.69 20.03 19.59 19.96 0.5M
2022-09-06 19.60 19.71 19.35 19.60 0.6M
2022-09-02 20.04 20.05 19.52 19.58 0.6M
2022-09-01 19.64 19.95 19.48 19.90 1.0M
2022-08-31 20.09 20.13 19.62 19.66 1.0M
2022-08-30 20.50 20.54 20.16 20.21 0.4M
2022-08-29 20.38 20.59 20.20 20.39 0.5M
2022-08-26 20.97 21.03 20.53 20.53 0.6M
2022-08-25 20.65 20.82 20.46 20.81 0.5M
2022-08-24 20.67 20.86 20.58 20.63 0.4M
2022-08-23 20.74 20.79 20.53 20.65 0.5M
2022-08-22 20.82 20.94 20.56 20.71 0.6M
2022-08-19 20.76 20.98 20.57 20.96 0.6M
2022-08-18 21.15 21.16 20.68 20.93 1.1M
2022-08-17 21.25 21.31 20.97 21.08 0.5M
2022-08-16 21.34 21.47 21.20 21.44 0.5M
2022-08-15 20.89 21.48 20.89 21.40 0.9M
2022-08-12 20.74 20.98 20.61 20.90 0.6M
2022-08-11 20.68 20.70 20.31 20.50 0.7M
2022-08-10 20.58 20.66 20.27 20.49 0.8M
2022-08-09 20.32 20.54 20.16 20.36 0.8M
2022-08-08 20.36 20.72 20.23 20.29 0.9M
2022-08-05 20.08 20.26 19.89 20.24 1.0M
2022-08-04 20.74 20.90 20.14 20.29 4.3M
2022-08-03 20.68 21.13 20.65 20.94 1.0M
2022-08-02 19.92 20.70 19.92 20.65 1.0M
2022-08-01 20.58 20.58 19.95 19.96 0.4M
2022-07-29 20.73 20.97 20.18 20.50 1.0M
2022-07-28 20.70 21.02 20.70 20.73 0.4M
2022-07-27 20.54 20.80 20.44 20.63 0.4M
2022-07-26 20.45 20.67 20.27 20.51 0.5M
2022-07-25 20.59 20.74 20.44 20.50 0.3M
2022-07-22 20.60 20.64 20.38 20.56 0.4M
2022-07-21 20.28 20.46 20.15 20.45 0.3M
2022-07-20 20.46 20.57 20.27 20.37 0.6M
2022-07-19 20.61 20.61 20.41 20.56 0.2M
2022-07-18 20.80 20.80 20.39 20.44 0.4M
2022-07-15 20.79 21.01 20.60 20.69 0.6M
2022-07-14 19.88 20.57 19.85 20.47 0.5M
2022-07-13 20.13 20.42 20.13 20.22 0.5M
2022-07-12 20.29 20.67 20.18 20.39 0.4M
2022-07-11 19.98 20.48 19.86 20.34 0.8M
2022-07-08 19.67 20.16 19.42 20.00 0.4M
2022-07-07 19.68 19.82 19.56 19.72 0.4M
2022-07-06 19.11 19.60 19.09 19.53 0.7M
2022-07-05 18.83 19.11 18.47 19.09 0.7M
2022-07-01 18.78 19.05 18.70 19.00 0.6M
2022-06-30 18.81 19.11 18.62 18.87 0.6M
2022-06-29 19.28 19.34 18.87 19.04 0.9M
2022-06-28 19.07 19.37 19.07 19.27 1.0M
2022-06-27 19.05 19.27 18.93 19.11 0.4M
2022-06-24 19.05 19.27 18.86 18.99 1.9M
2022-06-23 18.94 19.21 18.87 19.00 0.6M
2022-06-22 18.55 19.14 18.52 18.85 0.8M
2022-06-21 19.20 19.36 18.70 18.74 1.1M
2022-06-17 19.39 19.95 18.89 19.10 1.7M
2022-06-16 18.94 19.38 18.60 19.26 0.5M
2022-06-15 18.97 19.64 18.75 19.29 0.7M
2022-06-14 19.02 19.02 18.50 18.80 0.6M
2022-06-13 19.75 19.93 19.03 19.03 0.5M
2022-06-10 20.34 20.43 20.05 20.26 0.4M
2022-06-09 20.96 21.06 20.46 20.54 0.4M
2022-06-08 21.38 21.38 20.88 21.04 0.3M
2022-06-07 21.00 21.39 20.93 21.38 0.2M
2022-06-06 21.21 21.22 20.76 21.06 0.2M
2022-06-03 20.91 21.23 20.73 20.94 0.3M
2022-06-02 20.65 21.05 20.60 21.05 0.3M
2022-06-01 21.07 21.17 20.59 20.85 0.3M
2022-05-31 20.82 21.06 20.71 21.03 0.7M
2022-05-27 21.01 21.40 20.97 21.27 0.3M
2022-05-26 21.00 21.05 20.75 20.84 0.4M
2022-05-25 20.78 20.98 20.52 20.77 0.4M
2022-05-24 20.30 20.86 19.96 20.77 0.4M
2022-05-23 20.28 20.41 19.92 20.28 0.3M
2022-05-20 20.28 20.44 19.56 20.05 0.7M
2022-05-19 20.35 20.56 19.87 20.10 0.6M
2022-05-18 20.81 20.93 20.31 20.45 0.2M
2022-05-17 20.98 21.27 20.77 21.20 0.2M
2022-05-16 20.56 20.87 20.50 20.73 0.3M
2022-05-13 20.23 20.85 20.15 20.80 0.4M
2022-05-12 19.87 20.09 19.76 20.02 0.7M
2022-05-11 20.02 20.28 19.64 19.94 0.4M
2022-05-10 20.50 20.83 19.76 19.99 0.3M
2022-05-09 20.75 20.77 20.22 20.30 0.3M
2022-05-06 21.03 21.17 20.59 20.90 0.4M
2022-05-05 21.53 21.67 20.90 21.19 0.3M
2022-05-04 21.30 21.81 21.12 21.71 0.4M
2022-05-03 21.20 21.66 20.69 21.39 0.3M
2022-05-02 21.70 21.75 20.58 21.04 0.4M
2022-04-29 22.53 23.05 21.55 21.62 0.3M
2022-04-28 22.52 22.78 22.10 22.63 0.4M
2022-04-27 22.66 22.87 22.19 22.22 0.4M
2022-04-26 23.21 23.25 22.61 22.71 0.2M
2022-04-25 23.05 23.35 22.65 23.27 0.3M
2022-04-22 23.29 23.32 23.10 23.11 0.2M
2022-04-21 23.64 23.72 23.26 23.29 0.4M
2022-04-20 23.32 23.41 23.04 23.29 0.3M
2022-04-19 22.89 23.35 22.84 23.21 0.2M
2022-04-18 23.18 23.38 22.80 22.90 0.2M
2022-04-14 23.42 23.50 23.06 23.15 0.2M
2022-04-13 23.00 23.40 22.69 23.36 0.3M
2022-04-12 23.17 23.40 22.67 23.00 0.6M
2022-04-11 23.12 23.28 22.95 23.24 0.4M
2022-04-08 22.83 23.20 22.68 23.12 0.3M
2022-04-07 23.18 23.22 22.72 22.86 0.4M
2022-04-06 22.74 23.30 22.64 23.22 0.3M
2022-04-05 22.75 23.19 22.68 22.84 0.2M
2022-04-04 22.77 22.77 22.17 22.61 0.2M
2022-04-01 22.44 22.84 22.34 22.73 0.3M
2022-03-31 22.44 22.69 22.39 22.44 0.3M
2022-03-30 22.85 22.87 21.99 22.32 0.7M
2022-03-29 22.58 22.99 22.52 22.85 0.4M
2022-03-28 22.35 22.71 22.24 22.48 0.5M
2022-03-25 22.06 22.37 21.94 22.34 0.2M
2022-03-24 21.70 22.04 21.59 22.00 0.3M
2022-03-23 21.79 21.94 21.50 21.68 0.3M
2022-03-22 21.75 22.13 21.75 21.88 0.2M
2022-03-21 21.97 22.21 21.75 21.75 0.4M
2022-03-18 21.75 22.02 21.67 21.91 0.6M
2022-03-17 21.48 21.97 21.46 21.68 0.4M
2022-03-16 21.47 21.82 21.29 21.63 0.5M
2022-03-15 21.32 21.54 21.16 21.37 0.3M
2022-03-14 21.43 21.56 21.09 21.23 0.3M
2022-03-11 21.66 21.83 21.50 21.52 0.3M
2022-03-10 21.31 21.64 21.08 21.58 0.2M
2022-03-09 21.67 21.77 21.39 21.52 0.2M
2022-03-08 21.22 21.76 21.14 21.24 0.4M
2022-03-07 22.15 22.30 20.98 21.18 0.8M
2022-03-04 22.08 22.26 21.76 22.26 0.3M
2022-03-03 22.62 22.66 22.09 22.38 0.3M
2022-03-02 22.15 22.56 22.02 22.47 0.4M
2022-03-01 22.20 22.22 21.56 21.92 0.5M
2022-02-28 21.97 22.25 21.82 22.14 0.5M
2022-02-25 21.38 22.45 21.38 22.29 0.6M
2022-02-24 20.82 21.38 20.47 21.33 0.4M
2022-02-23 21.72 21.85 20.99 21.09 0.6M
2022-02-22 21.75 22.11 21.52 21.66 2.2M
2022-02-18 22.03 22.10 21.74 21.76 0.3M
2022-02-17 21.86 22.20 21.76 22.08 0.3M
2022-02-16 21.88 22.16 21.86 21.97 0.2M
2022-02-15 21.57 22.11 21.57 21.87 0.4M
2022-02-14 21.66 21.95 21.19 21.40 0.3M
2022-02-11 21.52 21.84 21.30 21.57 0.3M
2022-02-10 21.90 22.11 21.32 21.47 0.3M
2022-02-09 21.96 22.23 21.91 22.20 0.2M
2022-02-08 21.96 22.16 21.66 21.75 0.2M
2022-02-07 22.14 22.28 21.82 21.90 0.2M
2022-02-04 21.72 22.33 21.56 22.16 0.5M
2022-02-03 22.09 22.33 21.77 21.88 0.3M
2022-02-02 22.20 22.50 22.06 22.42 0.3M
2022-02-01 22.59 22.70 22.09 22.20 0.4M
2022-01-31 22.10 22.69 21.86 22.60 0.5M
2022-01-28 21.59 22.28 21.27 22.28 0.6M
2022-01-27 21.80 22.05 21.32 21.52 0.4M
2022-01-26 22.25 22.69 21.69 21.79 0.4M
2022-01-25 22.07 22.30 21.61 22.15 0.3M
2022-01-24 22.31 22.31 21.58 22.18 0.7M
2022-01-21 22.50 22.90 22.40 22.45 0.8M
2022-01-20 23.09 23.15 22.46 22.61 0.9M
2022-01-19 23.30 23.56 23.07 23.09 0.9M
2022-01-18 23.22 23.32 23.03 23.17 0.8M
2022-01-14 23.44 23.45 23.14 23.26 2.4M
2022-01-13 23.59 23.86 23.37 23.53 0.4M
2022-01-12 23.25 23.60 23.25 23.51 0.7M
2022-01-11 23.11 23.59 23.00 23.23 3.5M
2022-01-10 23.12 23.17 22.71 23.01 0.9M
2022-01-07 23.07 23.36 22.82 23.12 0.3M
2022-01-06 22.74 23.32 22.59 23.05 0.4M
2022-01-05 23.22 23.41 22.69 22.77 0.8M
2022-01-04 22.86 23.06 22.72 22.86 0.2M
2022-01-03 23.09 23.20 22.51 22.78 0.4M