Skip to main content

National Storage Affiliates Tru (NY: NSA )

41.00 +0.15 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.70 14.04 13.54 13.56 280,649 -0.20(-1.46%)
Apr 28, 2016 13.86 14.02 13.74 13.76 238,110 -0.24(-1.69%)
Apr 27, 2016 14.15 14.23 13.95 13.99 298,698 -0.15(-1.08%)
Apr 26, 2016 14.18 14.31 14.04 14.15 261,864 +0.02(+0.15%)
Apr 25, 2016 14.02 14.22 13.93 14.13 228,748 +0.10(+0.74%)
Apr 22, 2016 14.10 14.13 13.90 14.02 219,782 -0.03(-0.25%)
Apr 21, 2016 14.06 14.27 13.82 14.06 287,218 +0.01(+0.05%)
Apr 20, 2016 14.44 14.50 14.02 14.05 363,486 -0.47(-3.25%)
Apr 19, 2016 14.38 14.63 14.30 14.52 379,114 +0.22(+1.55%)
Apr 18, 2016 14.23 14.40 14.22 14.30 235,172 +0.10(+0.73%)
Apr 15, 2016 14.06 14.31 14.00 14.20 134,461 +0.06(+0.44%)
Apr 14, 2016 14.21 14.21 14.00 14.13 139,635 -0.12(-0.83%)
Apr 13, 2016 14.22 14.31 14.00 14.25 238,953 +0.08(+0.54%)
Apr 12, 2016 14.18 14.43 14.11 14.18 191,408 -0.02(-0.15%)
Apr 11, 2016 14.27 14.42 14.15 14.20 315,010 +0.05(+0.34%)
Apr 08, 2016 13.86 14.36 13.82 14.15 231,558 +0.36(+2.62%)
Apr 07, 2016 13.83 13.86 13.27 13.79 388,852 -0.19(-1.34%)
Apr 06, 2016 13.88 14.06 13.81 13.97 287,226 +0.03(+0.20%)
Apr 05, 2016 14.13 14.33 13.88 13.95 639,738 -0.69(-4.70%)
Apr 04, 2016 14.58 14.81 14.58 14.63 373,346 +0.03(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.