Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Storage Affiliates Tru (NY: NSA )

41.23 +0.99 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.651 8.839 8.635 8.665 310,532 -0.01(-0.15%)
Aug 28, 2015 8.584 8.718 8.457 8.678 194,847 +0.08(+0.93%)
Aug 27, 2015 8.584 8.618 8.457 8.598 179,602 +0.11(+1.26%)
Aug 26, 2015 8.404 8.544 8.303 8.491 203,737 +0.23(+2.84%)
Aug 25, 2015 8.390 8.491 8.236 8.256 242,030 -0.01(-0.08%)
Aug 24, 2015 8.230 8.444 8.109 8.263 316,125 -0.20(-2.37%)
Aug 21, 2015 8.491 8.655 8.397 8.464 140,085 -0.16(-1.86%)
Aug 20, 2015 8.651 8.698 8.572 8.625 144,422 -0.07(-0.77%)
Aug 19, 2015 8.772 8.772 8.611 8.692 290,077 -0.05(-0.61%)
Aug 18, 2015 8.718 9.006 8.631 8.745 469,985 +0.07(+0.85%)
Aug 17, 2015 8.564 8.705 8.564 8.671 197,900 +0.12(+1.41%)
Aug 14, 2015 8.571 8.604 8.357 8.551 496,726 +0.15(+1.83%)
Aug 13, 2015 8.230 8.471 8.216 8.397 308,476 +0.16(+1.95%)
Aug 12, 2015 8.256 8.370 8.163 8.236 238,244 -0.08(-0.97%)
Aug 11, 2015 8.035 8.430 8.002 8.317 249,491 +0.39(+4.90%)
Aug 10, 2015 8.169 8.169 7.855 7.928 316,836 -0.25(-3.03%)
Aug 07, 2015 7.841 8.256 7.767 8.176 240,653 +0.30(+3.83%)
Aug 06, 2015 8.256 8.313 7.709 7.875 370,981 -0.40(-4.78%)
Aug 05, 2015 8.317 8.417 8.196 8.270 889,666 -0.03(-0.40%)
Aug 04, 2015 8.290 8.310 8.116 8.303 301,036 +0.02(+0.24%)
Aug 03, 2015 7.915 8.296 7.868 8.283 297,658 +0.36(+4.56%)
Jul 31, 2015 8.089 8.116 7.814 7.921 309,851 -0.13(-1.66%)
Jul 30, 2015 7.788 8.102 7.727 8.055 398,820 +0.28(+3.62%)
Jul 29, 2015 8.009 8.009 7.701 7.774 402,024 -0.23(-2.85%)
Jul 28, 2015 7.975 8.009 7.895 8.002 225,944 +0.05(+0.59%)
Jul 27, 2015 7.935 7.968 7.841 7.955 246,452 -0.02(-0.25%)
Jul 24, 2015 8.142 8.169 7.868 7.975 782,741 -0.20(-2.46%)
Jul 23, 2015 8.156 8.223 8.089 8.176 267,359 -0.02(-0.25%)
Jul 22, 2015 8.142 8.196 7.935 8.196 424,624 +0.03(+0.33%)
Jul 21, 2015 8.357 8.437 8.055 8.169 641,685 -0.22(-2.63%)
Jul 20, 2015 8.243 8.538 8.230 8.390 534,106 +0.13(+1.54%)
Jul 17, 2015 8.424 8.424 8.189 8.263 246,113 -0.15(-1.75%)
Jul 16, 2015 8.290 8.424 8.270 8.410 134,437 +0.13(+1.54%)
Jul 15, 2015 8.350 8.384 8.236 8.283 135,953 -0.13(-1.59%)
Jul 14, 2015 8.270 8.484 8.250 8.417 178,427 +0.09(+1.13%)
Jul 13, 2015 8.511 8.584 8.233 8.323 427,360 -0.18(-2.13%)
Jul 10, 2015 8.270 8.531 8.270 8.504 494,296 +0.26(+3.17%)
Jul 09, 2015 8.564 8.564 8.149 8.243 512,251 -0.29(-3.45%)
Jul 08, 2015 8.497 8.544 8.450 8.538 245,872 +0.01(+0.16%)
Jul 07, 2015 8.444 8.544 8.370 8.524 231,016 +0.08(+0.95%)
Jul 06, 2015 8.350 8.444 8.270 8.444 231,978 +0.04(+0.48%)
Jul 02, 2015 8.625 8.404 8.404 8.404 358,118 -0.13(-1.49%)
Jul 01, 2015 8.310 8.531 8.156 8.531 473,987 +0.23(+2.74%)
Jun 30, 2015 8.517 8.558 8.069 8.303 823,705 -0.19(-2.29%)
Jun 29, 2015 8.471 8.631 8.390 8.497 416,437 +0.03(+0.32%)
Jun 26, 2015 8.404 8.517 8.357 8.471 2,950,042 -0.01(-0.08%)
Jun 25, 2015 8.511 8.564 8.404 8.477 450,009 +0.00(+0.00%)
Jun 24, 2015 8.598 8.651 8.390 8.477 528,809 -0.15(-1.78%)
Jun 23, 2015 8.450 8.805 8.430 8.631 545,620 +0.20(+2.38%)
Jun 22, 2015 8.571 8.695 8.377 8.430 377,283 -0.26(-3.00%)
Jun 19, 2015 8.604 8.819 8.598 8.692 1,417,845 +0.13(+1.49%)
Jun 18, 2015 8.524 8.578 8.457 8.564 541,247 +0.09(+1.03%)
Jun 17, 2015 8.638 8.638 8.444 8.477 435,341 -0.13(-1.48%)
Jun 16, 2015 8.718 8.730 8.538 8.604 276,311 -0.09(-1.00%)
Jun 15, 2015 8.692 8.732 8.618 8.692 191,599 -0.01(-0.15%)
Jun 12, 2015 8.846 8.919 8.678 8.705 190,071 -0.05(-0.54%)
Jun 11, 2015 8.698 8.752 8.678 8.752 187,383 +0.05(+0.62%)
Jun 10, 2015 8.872 8.899 8.611 8.698 194,372 -0.17(-1.96%)
Jun 09, 2015 8.718 8.939 8.718 8.872 323,495 +0.07(+0.76%)
Jun 08, 2015 8.738 8.859 8.645 8.805 188,850 +0.05(+0.54%)
Jun 05, 2015 8.738 8.852 8.692 8.758 219,284 -0.01(-0.08%)
Jun 04, 2015 8.859 8.939 8.738 8.765 158,574 -0.17(-1.87%)
Jun 03, 2015 8.872 8.993 8.812 8.933 216,524 +0.01(+0.15%)
Jun 02, 2015 9.046 9.046 8.913 8.919 168,474 -0.10(-1.11%)
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.