Skip to main content

National Storage Affiliates Tru (NY: NSA )

41.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.48 12.64 12.39 12.42 338,238 -0.05(-0.44%)
Feb 26, 2016 12.44 12.73 12.39 12.48 334,035 +0.08(+0.66%)
Feb 25, 2016 11.97 12.69 11.94 12.39 657,387 +0.50(+4.21%)
Feb 24, 2016 11.74 11.97 11.74 11.89 208,946 +0.10(+0.81%)
Feb 23, 2016 11.76 11.94 11.76 11.80 196,766 -0.04(-0.35%)
Feb 22, 2016 11.72 11.97 11.72 11.84 282,024 +0.17(+1.47%)
Feb 19, 2016 11.56 11.75 11.56 11.67 224,403 +0.10(+0.83%)
Feb 18, 2016 11.90 11.90 11.52 11.57 303,841 -0.29(-2.43%)
Feb 17, 2016 11.49 12.02 11.42 11.86 382,433 +0.44(+3.85%)
Feb 16, 2016 11.69 11.69 11.38 11.42 389,602 -0.03(-0.30%)
Feb 12, 2016 11.21 11.45 11.45 11.45 218,438 +0.34(+3.09%)
Feb 11, 2016 11.01 11.16 10.91 11.11 190,529 -0.07(-0.61%)
Feb 10, 2016 11.12 11.47 11.07 11.18 187,693 +0.11(+0.99%)
Feb 09, 2016 11.04 11.26 10.97 11.07 250,065 -0.14(-1.29%)
Feb 08, 2016 11.29 11.29 10.76 11.21 348,570 -0.17(-1.51%)
Feb 05, 2016 11.50 11.61 11.34 11.39 247,991 -0.20(-1.72%)
Feb 04, 2016 11.82 11.91 11.53 11.58 268,044 -0.25(-2.09%)
Feb 03, 2016 11.93 12.00 11.71 11.83 172,253 -0.03(-0.23%)
Feb 02, 2016 11.93 11.99 11.78 11.86 145,570 -0.11(-0.92%)
Feb 01, 2016 11.87 12.06 11.80 11.97 383,807 +0.03(+0.23%)
Jan 29, 2016 11.48 11.96 11.48 11.94 263,531 +0.48(+4.19%)
Jan 28, 2016 11.74 11.78 11.44 11.46 200,229 -0.23(-2.00%)
Jan 27, 2016 11.90 12.01 11.61 11.69 337,341 -0.12(-0.99%)
Jan 26, 2016 11.54 11.85 11.41 11.81 435,325 +0.30(+2.56%)
Jan 25, 2016 11.49 11.54 11.30 11.52 345,454 +0.02(+0.18%)
Jan 22, 2016 11.30 11.56 11.30 11.50 294,133 +0.29(+2.57%)
Jan 21, 2016 11.31 11.47 11.08 11.21 233,814 -0.10(-0.91%)
Jan 20, 2016 11.38 11.48 10.95 11.31 286,203 -0.16(-1.44%)
Jan 19, 2016 11.57 11.65 11.34 11.47 300,198 +0.06(+0.54%)
Jan 15, 2016 11.37 11.41 11.41 11.41 538,086 -0.20(-1.72%)
Jan 14, 2016 11.70 11.75 11.52 11.61 345,643 -0.08(-0.70%)
Jan 13, 2016 11.83 12.13 11.59 11.69 310,387 -0.14(-1.16%)
Jan 12, 2016 11.76 11.84 11.66 11.83 355,332 +0.12(+1.06%)
Jan 11, 2016 11.63 11.73 11.59 11.71 270,056 +0.13(+1.13%)
Jan 08, 2016 11.96 12.09 11.55 11.58 378,616 -0.34(-2.82%)
Jan 07, 2016 11.99 12.13 11.67 11.91 792,944 -0.12(-1.03%)
Jan 06, 2016 11.72 12.32 11.71 12.04 590,189 +0.30(+2.51%)
Jan 05, 2016 11.52 11.79 11.49 11.74 487,018 +0.22(+1.91%)
Jan 04, 2016 11.62 11.73 11.21 11.52 445,694 -0.24(-2.04%)
Dec 31, 2015 11.77 11.76 11.76 11.76 412,848 -0.01(-0.06%)
Dec 30, 2015 11.63 11.85 11.62 11.77 672,309 +0.27(+2.33%)
Dec 29, 2015 11.51 11.61 11.43 11.50 145,580 +0.06(+0.54%)
Dec 28, 2015 11.50 11.52 11.33 11.44 112,207 -0.07(-0.60%)
Dec 24, 2015 11.66 11.51 11.51 11.51 102,520 -0.09(-0.77%)
Dec 23, 2015 11.64 11.67 11.47 11.60 272,184 +0.04(+0.36%)
Dec 22, 2015 11.67 11.67 11.43 11.56 446,056 -0.10(-0.83%)
Dec 21, 2015 11.35 11.67 11.09 11.65 631,617 +0.35(+3.10%)
Dec 18, 2015 11.41 11.59 11.14 11.30 1,164,426 -0.14(-1.26%)
Dec 17, 2015 11.47 11.67 11.32 11.45 345,939 +0.00(+0.00%)
Dec 16, 2015 11.46 11.48 11.10 11.45 241,865 +0.08(+0.66%)
Dec 15, 2015 11.12 11.45 11.08 11.37 188,009 +0.26(+2.35%)
Dec 14, 2015 11.05 11.17 11.05 11.11 395,906 +0.08(+0.68%)
Dec 11, 2015 10.99 11.17 10.92 11.04 304,227 -0.10(-0.92%)
Dec 10, 2015 11.30 11.40 11.03 11.14 229,620 -0.16(-1.44%)
Dec 09, 2015 11.19 11.46 11.11 11.30 117,966 +0.08(+0.73%)
Dec 08, 2015 11.06 11.30 10.93 11.22 249,516 +0.12(+1.10%)
Dec 07, 2015 11.12 11.21 11.02 11.10 173,317 -0.03(-0.24%)
Dec 04, 2015 11.27 11.37 11.09 11.12 291,464 -0.16(-1.38%)
Dec 03, 2015 11.44 11.53 11.27 11.28 567,976 -0.17(-1.48%)
Dec 02, 2015 11.36 11.53 11.23 11.45 455,643 +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.