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
2023-12-29 18.00 18.01 17.81 17.85 0.5M
2023-12-28 17.85 18.03 17.85 18.02 0.3M
2023-12-27 17.83 17.99 17.83 17.93 0.3M
2023-12-26 17.67 17.91 17.59 17.89 0.4M
2023-12-22 17.66 17.78 17.57 17.62 0.9M
2023-12-21 17.38 17.62 17.32 17.55 1.0M
2023-12-20 17.31 17.57 17.23 17.30 1.4M
2023-12-19 17.08 17.30 17.05 17.24 0.8M
2023-12-18 17.20 17.20 16.98 17.01 0.8M
2023-12-15 17.45 17.50 17.06 17.18 1.6M
2023-12-14 17.50 17.55 17.16 17.50 1.4M
2023-12-13 16.34 17.16 16.33 17.08 1.2M
2023-12-12 16.64 16.64 16.42 16.51 0.9M
2023-12-11 16.84 16.86 16.61 16.67 1.0M
2023-12-08 16.84 16.89 16.61 16.62 0.4M
2023-12-07 16.73 17.18 16.73 16.92 1.2M
2023-12-06 16.88 17.18 16.74 16.77 1.1M
2023-12-05 16.57 16.79 16.43 16.73 0.9M
2023-12-04 16.04 16.71 16.00 16.63 1.1M
2023-12-01 15.34 16.11 15.28 16.08 1.1M
2023-11-30 15.13 15.46 15.02 15.38 1.5M
2023-11-29 15.67 15.81 15.34 15.34 0.6M
2023-11-28 15.45 15.61 15.32 15.53 0.4M
2023-11-27 15.61 15.67 15.44 15.51 0.6M
2023-11-24 15.44 15.62 15.40 15.58 0.3M
2023-11-22 15.78 15.81 15.39 15.46 0.7M
2023-11-21 15.58 15.74 15.49 15.58 0.9M
2023-11-20 15.84 15.86 15.70 15.72 0.5M
2023-11-17 15.98 15.98 15.76 15.82 0.4M
2023-11-16 15.93 16.02 15.77 15.83 0.8M
2023-11-15 15.99 16.22 15.80 15.93 0.6M
2023-11-14 15.60 16.08 15.59 16.03 0.9M
2023-11-13 14.98 15.11 14.92 15.02 0.3M
2023-11-10 15.25 15.25 15.08 15.10 0.4M
2023-11-09 15.39 15.41 15.01 15.14 0.5M
2023-11-08 15.43 15.46 15.26 15.31 0.4M
2023-11-07 15.50 15.54 15.30 15.37 0.7M
2023-11-06 15.56 15.62 15.36 15.56 0.7M
2023-11-03 15.40 15.78 15.37 15.61 0.9M
2023-11-02 14.62 15.21 14.57 15.17 1.2M
2023-11-01 14.31 14.46 14.20 14.37 1.0M
2023-10-31 14.26 14.33 14.03 14.25 1.1M
2023-10-30 13.92 14.21 13.81 14.20 1.5M
2023-10-27 13.76 13.80 13.49 13.79 1.3M
2023-10-26 13.90 14.11 13.49 13.70 1.3M
2023-10-25 13.86 13.95 13.66 13.71 1.5M
2023-10-24 13.84 14.04 13.72 13.97 1.0M
2023-10-23 13.73 14.07 13.70 13.80 1.8M
2023-10-20 13.87 14.05 13.83 13.86 0.7M
2023-10-19 14.03 14.16 13.81 13.81 0.8M
2023-10-18 14.78 14.83 14.20 14.22 1.0M
2023-10-17 14.86 15.15 14.81 14.87 1.3M
2023-10-16 15.04 15.14 14.91 14.92 1.0M
2023-10-13 14.94 15.09 14.61 14.92 0.6M
2023-10-12 14.94 15.07 14.71 14.82 1.2M
2023-10-11 15.29 15.37 15.18 15.30 0.6M
2023-10-10 14.49 15.23 14.49 15.17 0.8M
2023-10-09 14.94 15.31 14.94 15.20 0.4M
2023-10-06 15.00 15.12 14.84 15.02 0.9M
2023-10-05 15.12 15.28 15.05 15.12 0.7M
2023-10-04 15.24 15.35 15.01 15.12 1.0M
2023-10-03 15.17 15.38 15.11 15.19 0.8M
2023-10-02 15.50 15.62 15.05 15.26 1.1M
2023-09-29 15.74 15.91 15.41 15.58 1.1M
2023-09-28 15.64 15.76 15.52 15.58 1.0M
2023-09-27 15.85 15.93 15.45 15.60 1.3M
2023-09-26 16.19 16.30 15.80 15.82 0.4M
2023-09-25 16.22 16.35 16.18 16.28 0.3M
2023-09-22 16.23 16.47 16.13 16.31 0.6M
2023-09-21 16.83 16.83 16.24 16.24 0.5M
2023-09-20 17.05 17.13 16.86 16.90 0.4M
2023-09-19 16.87 16.96 16.79 16.94 0.6M
2023-09-18 17.08 17.17 16.83 16.90 0.8M
2023-09-15 16.77 17.30 16.62 17.11 3.7M
2023-09-14 16.91 17.01 16.80 16.83 8.3M
2023-09-13 17.04 17.07 16.74 16.75 0.4M
2023-09-12 17.01 17.04 16.93 17.00 0.3M
2023-09-11 16.96 17.00 16.81 16.89 0.3M
2023-09-08 17.03 17.11 16.92 16.94 0.3M
2023-09-07 16.81 17.12 16.81 16.98 0.4M
2023-09-06 16.89 17.05 16.74 16.82 0.5M
2023-09-05 16.99 17.04 16.74 16.80 0.6M
2023-09-01 16.96 17.14 16.93 17.03 0.7M
2023-08-31 16.86 17.08 16.86 16.93 0.7M
2023-08-30 17.12 17.19 17.02 17.10 0.6M
2023-08-29 17.06 17.21 16.98 17.06 0.7M
2023-08-28 17.12 17.32 17.08 17.12 0.3M
2023-08-25 17.18 17.25 17.02 17.04 0.5M
2023-08-24 17.16 17.42 17.14 17.15 0.3M
2023-08-23 17.22 17.31 17.04 17.24 0.3M
2023-08-22 17.21 17.21 16.96 17.08 0.4M
2023-08-21 17.17 17.35 17.03 17.18 0.9M
2023-08-18 16.74 17.23 16.74 17.20 0.5M
2023-08-17 17.10 17.21 16.88 16.89 0.4M
2023-08-16 17.42 17.43 17.06 17.06 0.5M
2023-08-15 17.70 17.78 17.31 17.35 0.9M
2023-08-14 18.09 18.09 17.62 17.71 0.4M
2023-08-11 17.69 17.98 17.69 17.92 0.8M
2023-08-10 17.79 17.99 17.75 17.82 0.5M
2023-08-09 17.48 17.83 17.39 17.78 0.5M
2023-08-08 17.60 17.68 17.29 17.56 0.3M
2023-08-07 17.35 17.88 17.35 17.79 0.6M
2023-08-04 17.38 17.62 17.27 17.32 0.6M
2023-08-03 17.36 17.45 17.15 17.28 0.5M
2023-08-02 17.62 17.73 17.44 17.52 0.3M
2023-08-01 17.89 17.92 17.66 17.74 0.3M
2023-07-31 17.91 17.94 17.72 17.89 0.6M
2023-07-28 18.18 18.24 17.57 17.76 0.4M
2023-07-27 18.62 18.90 17.95 18.07 1.0M
2023-07-26 18.18 18.63 18.13 18.59 0.5M
2023-07-25 18.40 18.50 18.21 18.27 0.3M
2023-07-24 18.26 18.53 18.20 18.50 0.6M
2023-07-21 18.23 18.32 18.10 18.20 0.3M
2023-07-20 17.74 18.21 17.57 18.15 0.7M
2023-07-19 17.44 17.73 17.41 17.69 0.6M
2023-07-18 17.53 17.63 17.31 17.36 0.3M
2023-07-17 17.40 17.67 17.35 17.59 0.6M
2023-07-14 17.46 17.57 17.32 17.52 0.4M
2023-07-13 17.61 17.62 17.43 17.56 0.4M
2023-07-12 17.80 17.90 17.47 17.52 0.7M
2023-07-11 17.26 17.67 17.14 17.63 0.6M
2023-07-10 17.34 17.43 17.13 17.19 0.5M
2023-07-07 17.33 17.64 17.25 17.37 0.6M
2023-07-06 17.59 17.60 17.10 17.45 1.0M
2023-07-05 17.93 18.10 17.80 17.95 1.0M
2023-07-03 17.86 18.03 17.78 17.93 0.5M
2023-06-30 18.09 18.19 17.57 17.87 0.9M
2023-06-29 17.16 18.00 17.07 17.96 1.7M
2023-06-28 17.55 17.55 17.14 17.19 1.2M
2023-06-27 17.37 17.62 17.27 17.53 0.8M
2023-06-26 17.17 17.44 17.09 17.37 1.1M
2023-06-23 17.55 17.66 17.26 17.26 2.2M
2023-06-22 18.01 18.01 17.57 17.75 0.5M
2023-06-21 18.39 18.39 17.75 17.96 0.6M
2023-06-20 18.43 18.48 18.26 18.38 0.9M
2023-06-16 18.43 18.65 18.29 18.52 1.4M
2023-06-15 18.31 18.36 18.19 18.32 0.5M
2023-06-14 18.93 18.93 18.20 18.30 1.6M
2023-06-13 18.29 18.61 18.23 18.35 0.5M
2023-06-12 18.55 18.56 18.23 18.35 0.3M
2023-06-09 18.40 18.53 18.34 18.49 0.3M
2023-06-08 18.52 18.53 18.35 18.44 0.4M
2023-06-07 18.58 18.67 18.42 18.53 0.4M
2023-06-06 18.03 18.48 17.94 18.46 0.7M
2023-06-05 17.80 18.10 17.78 18.07 0.4M
2023-06-02 17.50 17.83 17.50 17.80 0.8M
2023-06-01 17.44 17.56 17.19 17.42 0.6M
2023-05-31 17.35 17.54 17.35 17.45 1.2M
2023-05-30 17.76 17.86 17.54 17.55 0.7M
2023-05-26 17.53 17.71 17.44 17.64 0.6M
2023-05-25 17.86 18.00 17.49 17.56 0.5M
2023-05-24 18.02 18.06 17.89 17.92 0.8M
2023-05-23 18.18 18.41 18.01 18.02 0.4M
2023-05-22 18.15 18.33 18.09 18.12 0.6M
2023-05-19 18.23 18.34 17.83 18.13 0.5M
2023-05-18 17.84 18.15 17.79 18.10 1.8M
2023-05-17 17.81 17.97 17.58 17.96 0.7M
2023-05-16 18.04 18.06 17.72 17.74 0.4M
2023-05-15 18.11 18.19 17.99 18.11 0.3M
2023-05-12 18.01 18.09 17.86 18.04 0.3M
2023-05-11 17.99 18.07 17.77 18.03 0.4M
2023-05-10 18.17 18.27 17.90 18.14 0.3M
2023-05-09 17.96 18.05 17.83 17.95 0.3M
2023-05-08 17.97 18.15 17.93 18.01 0.3M
2023-05-05 17.88 18.05 17.67 18.03 0.7M
2023-05-04 17.66 17.82 17.52 17.78 0.3M
2023-05-03 17.73 18.03 17.60 17.75 0.6M
2023-05-02 17.82 18.03 17.59 17.67 0.4M
2023-05-01 18.16 18.39 17.84 17.89 0.5M
2023-04-28 17.80 18.26 17.77 18.22 0.6M
2023-04-27 17.51 17.92 17.51 17.79 0.6M
2023-04-26 17.31 17.48 17.25 17.33 0.8M
2023-04-25 17.39 17.59 17.38 17.45 0.3M
2023-04-24 17.86 17.86 17.41 17.41 0.3M
2023-04-21 17.65 17.87 17.49 17.78 0.3M
2023-04-20 17.65 17.75 17.55 17.63 0.4M
2023-04-19 17.65 17.76 17.52 17.69 0.4M
2023-04-18 17.93 17.93 17.58 17.74 0.6M
2023-04-17 17.80 17.99 17.69 17.89 0.7M
2023-04-14 18.10 18.13 17.68 17.73 0.7M
2023-04-13 18.24 18.28 17.91 18.00 0.5M
2023-04-12 18.18 18.54 18.08 18.25 0.8M
2023-04-11 18.63 18.72 18.49 18.58 0.4M
2023-04-10 18.63 18.67 18.29 18.55 0.3M
2023-04-06 18.44 18.89 18.41 18.72 1.5M
2023-04-05 18.24 18.38 18.09 18.35 1.4M
2023-04-04 18.12 18.43 17.96 18.34 1.3M
2023-04-03 18.36 18.49 18.08 18.12 0.6M
2023-03-31 18.29 18.50 18.15 18.28 1.2M
2023-03-30 18.34 18.58 18.13 18.15 0.5M
2023-03-29 18.10 18.15 17.96 18.15 0.4M
2023-03-28 17.89 18.04 17.78 17.93 0.5M
2023-03-27 18.00 18.16 17.82 18.02 0.3M
2023-03-24 17.39 17.90 17.39 17.86 0.5M
2023-03-23 17.51 17.80 17.35 17.49 0.4M
2023-03-22 18.26 18.37 17.43 17.45 0.6M
2023-03-21 18.57 18.64 18.17 18.34 1.9M
2023-03-20 18.38 18.47 18.11 18.38 0.9M
2023-03-17 18.49 18.49 18.19 18.21 1.4M
2023-03-16 18.41 18.73 18.16 18.48 0.6M
2023-03-15 18.57 18.84 18.36 18.59 0.8M
2023-03-14 18.98 19.32 18.80 18.84 1.0M
2023-03-13 18.63 19.08 18.51 18.90 1.0M
2023-03-10 19.64 19.64 18.56 18.74 0.8M
2023-03-09 19.84 19.89 19.57 19.63 1.1M
2023-03-08 19.74 19.96 19.68 19.81 0.3M
2023-03-07 20.35 20.35 19.78 19.79 0.4M
2023-03-06 20.01 20.28 19.90 20.28 0.5M
2023-03-03 20.46 20.47 20.00 20.00 2.7M
2023-03-02 20.06 20.34 19.97 20.34 0.4M
2023-03-01 20.07 20.13 19.59 20.10 0.8M
2023-02-28 20.14 20.44 20.07 20.19 1.5M
2023-02-27 20.10 20.31 19.96 20.07 0.9M
2023-02-24 19.92 20.24 19.71 19.89 0.9M
2023-02-23 19.69 20.05 19.67 19.96 0.8M
2023-02-22 19.54 19.81 19.42 19.50 0.6M
2023-02-21 19.55 19.65 19.36 19.46 0.4M
2023-02-17 19.45 19.81 19.24 19.65 0.5M
2023-02-16 19.48 19.61 19.32 19.38 0.3M
2023-02-15 19.50 19.73 19.37 19.65 0.5M
2023-02-14 19.62 19.76 19.42 19.49 0.3M
2023-02-13 19.86 19.93 19.72 19.75 0.3M
2023-02-10 19.35 19.91 19.24 19.85 0.5M
2023-02-09 20.11 20.14 19.32 19.36 0.5M
2023-02-08 20.05 20.16 19.88 20.00 0.4M
2023-02-07 20.15 20.23 19.96 20.07 0.3M
2023-02-06 20.15 20.44 20.00 20.34 0.3M
2023-02-03 20.35 20.43 20.17 20.32 0.4M
2023-02-02 20.34 20.64 20.27 20.44 0.3M
2023-02-01 20.08 20.48 19.97 20.29 0.7M
2023-01-31 19.75 20.15 19.66 20.13 0.6M
2023-01-30 19.79 19.91 19.65 19.73 0.3M
2023-01-27 19.70 19.88 19.51 19.77 0.4M
2023-01-26 19.59 19.77 19.36 19.71 0.4M
2023-01-25 19.31 19.50 19.15 19.50 0.3M
2023-01-24 19.51 19.59 19.29 19.29 0.3M
2023-01-23 19.58 19.68 19.33 19.49 0.3M
2023-01-20 19.69 19.69 19.41 19.59 0.2M
2023-01-19 19.49 19.71 19.42 19.59 0.3M
2023-01-18 20.05 20.11 19.43 19.49 0.5M
2023-01-17 19.57 20.03 19.57 19.91 0.5M
2023-01-13 19.75 19.91 19.58 19.59 0.2M
2023-01-12 19.27 19.93 19.11 19.82 0.4M
2023-01-11 18.70 19.33 18.70 19.24 0.3M
2023-01-10 18.99 19.07 18.64 18.64 0.4M
2023-01-09 18.40 19.00 18.40 18.99 0.5M
2023-01-06 18.61 18.94 18.61 18.73 0.3M
2023-01-05 18.86 18.86 18.38 18.51 0.4M
2023-01-04 18.71 19.14 18.63 18.93 0.5M
2023-01-03 18.58 18.80 18.34 18.57 0.5M