NNN REIT Inc Historical Data - NNN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

NNN REIT Inc (NNN)

40.98

0.34

( 0.84% )

Updated: 12:03:42

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.42	1.03550295858	40.56	41.4814	40.31	1544909	40.85752286	CS
4	-0.89	-2.12562694053	41.87	42.67	39.35	1074939	40.80110055	CS
12	1.32	3.32829046899	39.66	42.95	38.94	1392976	41.15158614	CS
26	6.23	17.928057554	34.75	43.72	34.61	1503504	40.88809396	CS
52	-2.29	-5.29235035822	43.27	44.96	34.38	1443068	40.40698922	CS
156	-5.62	-12.0600858369	46.6	50.33	34.38	1136014	43.0478879	CS
260	-10.92	-21.0404624277	51.9	59.44	24.04	1185443	42.7319702	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714430400	40.64	-0.12	-0.29	40.5	40.81	40.31	1683013
1714171200	40.76	-0.27	-0.66	41.17	41.4814	40.66	2443765
1714084800	41.03	-0.11	-0.27	40.82	41.09	40.74	1127994
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	39.63	39.74	39.35	887973
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	41.33	41.33	40.335	974040
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	677318
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	41.87	41.97	41.355	1515674
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	2305925
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	1821998
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	39.03	39.73	38.94	1676498
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

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