NNN REIT Inc Historical Data - NNN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
NNN REIT Inc (NNN)
NNN REIT Inc (NNN) Historical

NNN REIT Inc (NNN)

40.76

-0.27

(-0.66%)

Closed April 27 4:00PM

Delayed by 15 minutes

40.76

0.00

(0.00%)

After Hours: 7:18PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.91	2.28356336261	39.85	41.4814	39.77	1117087	40.76117403	CS
4	-1.93	-4.52096509721	42.69	42.69	39.35	963647	40.89710291	CS
12	-0.15	-0.3666585187	40.91	42.95	38.94	1385808	41.13830894	CS
26	5.45	15.4347210422	35.31	43.72	34.61	1491942	40.81363484	CS
52	-2.27	-5.2753892633	43.03	44.96	34.38	1438018	40.43491003	CS
156	-6.89	-14.4596012592	47.65	50.33	34.38	1132835	43.0767133	CS
260	-12.26	-23.1233496794	53.02	59.44	24.04	1183311	42.74691632	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	40.76	-0.27	-0.66	41.17	41.4814	40.66	2443765
1714084800	41.03	-0.11	-0.27	40.78	41.09	40.64	1139190
1713998400	41.14	0.18	0.44	40.67	41.165	40.58	870934
1713912000	40.96	0.35	0.86	40.56	41.1	40.47	1598841
1713825600	40.61	0.61	1.53	40.15	40.685	39.88	921151
1713566400	40	0.23	0.58	39.85	40.25	39.77	1066515
1713480000	39.77	0.1	0.25	39.78	40.12	39.61	1131292
1713393600	39.67	0.3	0.76	39.57	39.89	39.41	852059
1713307200	39.37	-0.65	-1.62	39.86	39.875	39.35	915727
1713220800	40.02	-0.79	-1.94	40.99	40.99	39.8641	807421
1712961600	40.81	-0.19	-0.46	40.96	41.09	40.71	765519
1712875200	41	0.38	0.94	40.87	41.295	40.59	915745
1712788800	40.62	-2.03	-4.76	41.37	41.37	40.335	1003040
1712702400	42.65	0.63	1.50	42.13	42.67	42.05	618392
1712616000	42.02	0.51	1.23	41.62	42.085	41.54	592312
1712356800	41.51	0.03	0.07	41.24	41.64	41.02	679814
1712270400	41.48	0.19	0.46	41.56	42.06	41.32	1011223
1712184000	41.29	-0.22	-0.53	41.4	41.435	41.1	1037595
1712097600	41.51	-0.77	-1.82	42.08	42.08	41.355	1544575
1712011200	42.28	-0.46	-1.08	42.69	42.69	42.07	937292
1711665600	42.74	0.14	0.33	42.76	42.95	42.61	1080520
1711579200	42.6	0.64	1.53	42.22	42.6	42.16	1233341
1711492800	41.96	-0.07	-0.17	42.11	42.195	41.92	880434
1711406400	42.03	-0.46	-1.08	42.75	42.82	41.94	1220820
1711147200	42.49	-0.17	-0.40	42.7	42.91	42.295	1285238
1711060800	42.66	0.57	1.35	42.17	42.68	42.15	1372714
1710974400	42.09	0.27	0.65	41.73	42.38	41.61	1131864
1710888000	41.82	0.46	1.11	41.48	41.85	41.265	1216825
1710801600	41.36	-0.1	-0.24	41.4	41.84	41.32	1161704
1710542400	41.46	0.39	0.95	40.64	41.6	40.61	2315770
1710456000	41.07	-0.65	-1.56	41.68	41.725	40.805	1242208
1710369600	41.72	-0.86	-2.02	42.5	42.79	41.665	1477883
1710283200	42.58	-0.18	-0.42	42.74	42.775	42.12	1540108
1710196800	42.76	0.22	0.52	42.56	42.91	42.32	1506928
1709941200	42.54	0.41	0.97	42.43	42.64	42.2201	1186150
1709854800	42.13	0.63	1.52	41.63	42.145	41.565	1470686
1709768400	41.5	-0.26	-0.62	41.78	41.95	41.195	1797132
1709682000	41.76	-0.11	-0.26	41.91	42.13	41.57	1427446
1709595600	41.87	0.65	1.58	41.17	42	41.09	1188203
1709336400	41.22	0.53	1.30	40.6	41.27	39.943	1855867
1709250000	40.69	-0.07	-0.17	41.09	41.15	40.6	1828875
1709163600	40.76	0.06	0.15	40.6	40.995	40.26	1710299
1709077200	40.7	-0.45	-1.09	41.4	41.42	40.605	1793109
1708990800	41.15	-0.33	-0.80	41.37	41.62	41.14	1827687
1708731600	41.48	0.33	0.80	41.22	41.815	41.03	1691663
1708645200	41.15	-0.11	-0.27	41.15	41.27	40.84	1649589
1708558800	41.26	0.26	0.63	41.04	41.37	40.86	2768334
1708472400	41	0.2	0.49	40.74	41.06	40.58	3585440
1708126800	40.8	0.15	0.37	40.33	41.045	40.08	1980338
1708040400	40.65	0.67	1.68	40.1	40.74	40.02	1642005
1707954000	39.98	0.26	0.65	39.82	40.035	39.585	1943027
1707867600	39.72	-0.27	-0.68	39.25	39.73	38.88	1716156
1707781200	39.99	0.29	0.73	39.74	40	39.6	1178766
1707522000	39.7	-0.17	-0.43	39.88	40.135	39.405	1324164
1707435600	39.87	-0.11	-0.28	39.675	40.45	39.265	2052638
1707349200	39.98	-0.24	-0.60	40.28	40.345	39.83	1133578
1707262800	40.22	0.59	1.49	39.66	40.455	39.53	963649
1707176400	39.63	-1.17	-2.87	40.27	40.27	39.55	1350740
1706917200	40.8	-0.53	-1.28	40.91	41.05	40.35	2360341
1706830800	41.33	0.99	2.45	40.48	41.34	40.19	1227728
1706744400	40.34	-0.23	-0.57	40.77	41.04	40.23	1537837
1706658000	40.57	-0.92	-2.22	40.89	41.04	40.55	1363256
1706571600	41.49	0.36	0.88	41.18	41.49	40.905	1627661

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions