National Storage REIT (NTSGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:37PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 15 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 14 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 13 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 10 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 09 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 08 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 07 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 06 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 03 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 02 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 01 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 30 Apr 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 29 Apr 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 26 Apr 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 726 |
| 25 Apr 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
| 24 Apr 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
| 23 Apr 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
| 22 Apr 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
| 19 Apr 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1,000 |
| 18 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 17 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 16 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 15 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 12 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 11 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 10 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 09 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 08 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 05 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1,000 |
| 04 Apr 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 03 Apr 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 02 Apr 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 01 Apr 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 28 Mar 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 27 Mar 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 4,224 |
| 26 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 25 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 22 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 21 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 20 Mar 2024 | 1.4910 | 1.4910 | 1.4700 | 1.4700 | 1.4700 | 652 |
| 19 Mar 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 44,845 |
| 18 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 15 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 14 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 13 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 12 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 11 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 463 |
| 08 Mar 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 23,304 |
| 07 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 06 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 05 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 04 Mar 2024 | 1.5280 | 1.5400 | 1.5280 | 1.5400 | 1.5400 | 284 |
| 01 Mar 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| 29 Feb 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| 28 Feb 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1,497 |
| 27 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 26 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 23 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 22 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 21 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 20 Feb 2024 | 1.5930 | 1.6100 | 1.5930 | 1.6100 | 1.6100 | 570 |
| 16 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 15 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 14 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 13 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 12 Feb 2024 | 1.5710 | 1.5900 | 1.5710 | 1.5900 | 1.5900 | 408 |
| 09 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 08 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 07 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 06 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 05 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 02 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 01 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 31 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 30 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 29 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 26 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 25 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 24 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 23 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 22 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 19 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 18 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 16,559 |
| 17 Jan 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 16 Jan 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 12 Jan 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 11 Jan 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 10 Jan 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 09 Jan 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 08 Jan 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 05 Jan 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 3,165 |
| 04 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 03 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 02 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 29 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 28 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 28 Dec 2023 | 0.055 Dividend | |||||
| 27 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5950 | - |
| 26 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5950 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.