Skip to main content

National Storage Affiliates Tru (NY: NSA )

40.59 -0.26 (-0.64%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.49 12.65 12.41 12.43 337,958 -0.05(-0.44%)
Feb 26, 2016 12.45 12.74 12.41 12.49 333,759 +0.08(+0.66%)
Feb 25, 2016 11.98 12.70 11.95 12.41 656,843 +0.50(+4.21%)
Feb 24, 2016 11.75 11.98 11.75 11.90 208,773 +0.10(+0.82%)
Feb 23, 2016 11.77 11.95 11.77 11.81 196,603 -0.04(-0.35%)
Feb 22, 2016 11.73 11.98 11.73 11.85 281,791 +0.17(+1.47%)
Feb 19, 2016 11.57 11.76 11.57 11.68 224,217 +0.10(+0.83%)
Feb 18, 2016 11.91 11.91 11.53 11.58 303,590 -0.29(-2.43%)
Feb 17, 2016 11.50 12.03 11.43 11.87 382,116 +0.44(+3.85%)
Feb 16, 2016 11.70 11.70 11.39 11.43 389,280 -0.03(-0.30%)
Feb 12, 2016 11.22 11.46 11.46 11.46 218,257 +0.34(+3.09%)
Feb 11, 2016 11.02 11.17 10.92 11.12 190,371 -0.07(-0.61%)
Feb 10, 2016 11.13 11.48 11.08 11.19 187,538 +0.11(+0.99%)
Feb 09, 2016 11.04 11.27 10.98 11.08 249,858 -0.14(-1.29%)
Feb 08, 2016 11.30 11.30 10.77 11.22 348,282 -0.17(-1.51%)
Feb 05, 2016 11.50 11.61 11.35 11.39 247,786 -0.20(-1.72%)
Feb 04, 2016 11.83 11.92 11.54 11.59 267,822 -0.25(-2.09%)
Feb 03, 2016 11.94 12.01 11.72 11.84 172,110 -0.03(-0.23%)
Feb 02, 2016 11.94 12.00 11.79 11.87 145,449 -0.11(-0.92%)
Feb 01, 2016 11.88 12.07 11.81 11.98 383,490 +0.03(+0.23%)
Jan 29, 2016 11.49 11.97 11.49 11.95 263,313 +0.48(+4.19%)
Jan 28, 2016 11.75 11.79 11.45 11.47 200,063 -0.23(-2.00%)
Jan 27, 2016 11.91 12.02 11.62 11.70 337,062 -0.12(-0.99%)
Jan 26, 2016 11.55 11.86 11.42 11.82 434,965 +0.30(+2.56%)
Jan 25, 2016 11.50 11.55 11.31 11.53 345,168 +0.02(+0.18%)
Jan 22, 2016 11.31 11.57 11.31 11.50 293,889 +0.29(+2.57%)
Jan 21, 2016 11.32 11.48 11.09 11.22 233,621 -0.10(-0.91%)
Jan 20, 2016 11.39 11.49 10.96 11.32 285,967 -0.16(-1.44%)
Jan 19, 2016 11.58 11.66 11.35 11.48 299,950 +0.06(+0.54%)
Jan 15, 2016 11.38 11.42 11.42 11.42 537,641 -0.20(-1.71%)
Jan 14, 2016 11.71 11.76 11.53 11.62 345,357 -0.08(-0.70%)
Jan 13, 2016 11.84 12.14 11.60 11.70 310,131 -0.14(-1.16%)
Jan 12, 2016 11.77 11.85 11.67 11.84 355,038 +0.12(+1.06%)
Jan 11, 2016 11.64 11.74 11.60 11.72 269,833 +0.13(+1.13%)
Jan 08, 2016 11.97 12.10 11.56 11.59 378,303 -0.34(-2.82%)
Jan 07, 2016 12.00 12.14 11.68 11.92 792,288 -0.12(-1.03%)
Jan 06, 2016 11.73 12.33 11.72 12.05 589,701 +0.30(+2.51%)
Jan 05, 2016 11.53 11.80 11.50 11.75 486,615 +0.22(+1.91%)
Jan 04, 2016 11.63 11.74 11.22 11.53 445,325 -0.24(-2.04%)
Dec 31, 2015 11.78 11.77 11.77 11.77 412,507 -0.01(-0.06%)
Dec 30, 2015 11.64 11.86 11.63 11.78 671,753 +0.27(+2.33%)
Dec 29, 2015 11.52 11.62 11.44 11.51 145,460 +0.06(+0.54%)
Dec 28, 2015 11.50 11.53 11.34 11.45 112,114 -0.07(-0.60%)
Dec 24, 2015 11.67 11.52 11.52 11.52 102,435 -0.09(-0.77%)
Dec 23, 2015 11.65 11.68 11.48 11.61 271,959 +0.04(+0.36%)
Dec 22, 2015 11.68 11.68 11.44 11.57 445,688 -0.10(-0.82%)
Dec 21, 2015 11.36 11.68 11.10 11.66 631,095 +0.35(+3.10%)
Dec 18, 2015 11.42 11.60 11.15 11.31 1,163,463 -0.14(-1.26%)
Dec 17, 2015 11.48 11.68 11.33 11.46 345,653 +0.00(+0.00%)
Dec 16, 2015 11.47 11.49 11.11 11.46 241,665 +0.08(+0.66%)
Dec 15, 2015 11.13 11.46 11.09 11.38 187,854 +0.26(+2.35%)
Dec 14, 2015 11.06 11.18 11.06 11.12 395,578 +0.08(+0.68%)
Dec 11, 2015 11.00 11.17 10.93 11.04 303,976 -0.10(-0.92%)
Dec 10, 2015 11.31 11.41 11.04 11.15 229,430 -0.16(-1.44%)
Dec 09, 2015 11.20 11.47 11.12 11.31 117,868 +0.08(+0.73%)
Dec 08, 2015 11.07 11.31 10.94 11.23 249,309 +0.12(+1.10%)
Dec 07, 2015 11.13 11.22 11.03 11.11 173,173 -0.03(-0.24%)
Dec 04, 2015 11.28 11.37 11.10 11.13 291,223 -0.16(-1.38%)
Dec 03, 2015 11.45 11.54 11.28 11.29 567,507 -0.17(-1.48%)
Dec 02, 2015 11.37 11.54 11.24 11.46 455,266 +0.12(+1.08%)
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.