Skip to main content

Newlake Capital Partners Inc (OP: NLCP )

18.97 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.80 13.80 13.60 13.80 18,025 +0.00(+0.00%)
Jun 29, 2023 13.23 13.82 13.01 13.80 23,123 +0.02(+0.15%)
Jun 28, 2023 13.40 13.78 13.40 13.78 10,560 +0.16(+1.17%)
Jun 27, 2023 13.12 13.77 13.10 13.62 24,891 +0.68(+5.26%)
Jun 26, 2023 12.88 12.94 12.79 12.94 30,702 +0.11(+0.86%)
Jun 23, 2023 12.59 12.83 12.45 12.83 17,560 +0.33(+2.64%)
Jun 22, 2023 12.69 12.69 12.27 12.50 18,776 -0.15(-1.19%)
Jun 21, 2023 12.58 12.78 12.36 12.65 22,192 +0.09(+0.72%)
Jun 20, 2023 12.36 12.56 12.33 12.56 21,493 +0.21(+1.70%)
Jun 16, 2023 12.05 12.36 12.03 12.35 23,429 +0.33(+2.79%)
Jun 15, 2023 12.00 12.05 11.80 12.02 42,916 -0.90(-7.00%)
May 08, 2023 13.29 13.33 12.92 12.92 21,794 -0.28(-2.12%)
May 05, 2023 12.68 13.30 12.55 13.20 12,134 +0.61(+4.85%)
May 04, 2023 12.85 13.00 12.57 12.59 18,547 -0.24(-1.87%)
May 03, 2023 12.78 12.84 12.60 12.83 5,555 +0.14(+1.10%)
May 02, 2023 12.60 12.74 12.56 12.69 6,707 +0.04(+0.32%)
May 01, 2023 12.62 12.73 12.54 12.65 7,896 +0.05(+0.40%)
Apr 28, 2023 12.40 12.66 12.40 12.60 8,021 +0.13(+1.04%)
Apr 27, 2023 12.06 12.50 12.06 12.47 50,719 +0.17(+1.38%)
Apr 26, 2023 12.12 12.39 12.10 12.30 12,889 -0.03(-0.24%)
Apr 25, 2023 12.46 12.53 12.12 12.33 18,760 -0.17(-1.36%)
Apr 24, 2023 12.40 12.80 12.40 12.50 15,973 -0.04(-0.34%)
Apr 21, 2023 12.56 12.69 12.37 12.54 19,435 -0.06(-0.46%)
Apr 20, 2023 12.73 12.85 12.47 12.60 21,969 -0.11(-0.87%)
Apr 19, 2023 12.55 12.71 12.44 12.71 10,027 +0.19(+1.52%)
Apr 18, 2023 12.57 12.59 12.49 12.52 12,219 +0.04(+0.32%)
Apr 17, 2023 12.22 12.50 12.22 12.48 9,572 +0.21(+1.71%)
Apr 14, 2023 12.40 12.40 12.13 12.27 32,353 -0.13(-1.05%)
Apr 13, 2023 12.36 12.40 12.25 12.40 12,512 -0.02(-0.16%)
Apr 12, 2023 12.50 12.64 12.36 12.42 15,337 -0.04(-0.28%)
Apr 11, 2023 12.48 12.50 12.26 12.46 10,428 -0.10(-0.76%)
Apr 10, 2023 12.55 12.55 12.28 12.55 12,413 +0.10(+0.80%)
Apr 06, 2023 12.31 12.62 12.07 12.45 31,024 +0.38(+3.15%)
Apr 05, 2023 12.14 12.45 12.07 12.07 16,164 -0.07(-0.58%)
Apr 04, 2023 12.30 12.49 12.10 12.14 10,092 -0.32(-2.57%)
Apr 03, 2023 12.27 12.46 12.12 12.46 16,021 +0.11(+0.89%)
Mar 31, 2023 12.42 12.71 12.27 12.35 31,699 -0.08(-0.64%)
Mar 30, 2023 13.69 13.69 12.40 12.43 9,459 -0.21(-1.66%)
Mar 29, 2023 12.42 12.80 12.42 12.64 16,267 +0.14(+1.12%)
Mar 28, 2023 12.15 13.13 11.98 12.50 29,952 +0.50(+4.17%)
Mar 27, 2023 12.05 12.19 11.88 12.00 71,637 -0.05(-0.41%)
Mar 24, 2023 12.00 12.16 11.86 12.05 46,183 -0.20(-1.63%)
Mar 23, 2023 12.35 12.65 12.00 12.25 71,598 -0.10(-0.81%)
Mar 22, 2023 12.75 12.91 12.28 12.35 58,021 -0.44(-3.44%)
Mar 21, 2023 13.60 13.93 12.76 12.79 36,077 -0.76(-5.61%)
Mar 20, 2023 13.53 13.55 12.57 13.55 32,177 -0.10(-0.73%)
Mar 17, 2023 13.97 14.18 13.53 13.65 27,502 -0.25(-1.80%)
Mar 16, 2023 13.72 14.01 13.59 13.90 32,551 +0.10(+0.72%)
Mar 15, 2023 13.64 13.89 13.55 13.80 33,306 +0.25(+1.85%)
Mar 14, 2023 12.99 14.38 12.99 13.55 56,164 +0.48(+3.67%)
Mar 13, 2023 12.75 13.38 12.00 13.07 141,490 -0.31(-2.32%)
Mar 10, 2023 14.66 14.80 12.71 13.38 364,524 -1.74(-11.51%)
Mar 09, 2023 15.43 15.50 14.65 15.12 160,423 -0.75(-4.73%)
Mar 08, 2023 16.08 16.08 15.71 15.87 43,331 -0.11(-0.69%)
Mar 07, 2023 16.32 16.32 15.75 15.98 71,479 -0.05(-0.31%)
Mar 06, 2023 16.75 16.75 15.91 16.03 104,097 -0.72(-4.30%)
Mar 03, 2023 17.00 17.25 16.63 16.75 93,097 -0.23(-1.33%)
Mar 02, 2023 16.95 17.00 16.85 16.98 19,687 +0.03(+0.15%)
Mar 01, 2023 17.21 17.50 16.95 16.95 30,705 -0.33(-1.91%)
Feb 28, 2023 17.56 17.65 16.88 17.28 77,091 -0.30(-1.71%)
Feb 27, 2023 18.48 18.48 17.55 17.58 49,457 -0.80(-4.35%)
Feb 24, 2023 18.70 18.72 18.38 18.38 34,288 -0.31(-1.66%)
Feb 23, 2023 18.70 18.75 18.52 18.69 29,483 -0.01(-0.05%)
Feb 22, 2023 18.75 18.80 18.54 18.70 36,365 +0.01(+0.05%)
Feb 21, 2023 18.55 18.85 18.55 18.69 21,723 -0.16(-0.85%)
Feb 17, 2023 18.88 18.98 17.55 18.85 156,121 -0.05(-0.26%)
Feb 16, 2023 19.10 19.10 18.84 18.90 61,905 -0.18(-0.94%)
Feb 15, 2023 19.00 19.11 18.96 19.08 24,413 +0.18(+0.95%)
Feb 14, 2023 19.10 19.11 18.72 18.90 39,058 -0.18(-0.92%)
Feb 13, 2023 19.48 19.48 19.01 19.07 41,589 -0.41(-2.08%)
Feb 10, 2023 19.50 19.50 19.17 19.48 38,299 -0.01(-0.05%)
Feb 09, 2023 19.35 19.50 19.25 19.49 35,328 +0.33(+1.72%)
Feb 08, 2023 19.01 19.34 19.00 19.16 92,460 +0.17(+0.90%)
Feb 07, 2023 18.48 19.00 18.45 18.99 98,753 +0.57(+3.09%)
Feb 06, 2023 18.43 18.50 18.25 18.42 86,279 +0.15(+0.82%)
Feb 03, 2023 18.41 18.49 18.09 18.27 65,198 -0.16(-0.87%)
Feb 02, 2023 17.85 18.49 17.85 18.43 69,942 +0.62(+3.48%)
Feb 01, 2023 17.99 18.30 17.78 17.81 44,187 -0.07(-0.39%)
Jan 31, 2023 17.85 17.95 17.70 17.88 29,439 +0.18(+1.02%)
Jan 30, 2023 17.80 17.98 17.60 17.70 80,490 +0.18(+1.03%)
Jan 27, 2023 17.75 18.00 17.40 17.52 48,107 -0.12(-0.68%)
Jan 26, 2023 17.72 18.50 17.49 17.64 34,448 +0.02(+0.11%)
Jan 25, 2023 17.60 17.84 17.46 17.62 44,956 +0.02(+0.11%)
Jan 24, 2023 17.35 18.00 17.35 17.60 45,259 +0.25(+1.44%)
Jan 23, 2023 17.22 17.50 17.00 17.35 55,608 +0.50(+2.97%)
Jan 20, 2023 17.00 18.51 16.85 16.85 100,248 -0.20(-1.17%)
Jan 19, 2023 17.84 17.86 16.63 17.05 95,894 -0.60(-3.40%)
Jan 18, 2023 17.90 18.00 17.12 17.65 21,729 -0.35(-1.94%)
Jan 17, 2023 16.77 19.48 16.11 18.00 151,648 +1.25(+7.46%)
Jan 13, 2023 17.50 17.50 16.25 16.75 11,313 +0.25(+1.52%)
Jan 12, 2023 15.66 17.02 15.66 16.50 43,697 -0.02(-0.12%)
Jan 11, 2023 16.15 16.91 15.42 16.52 82,602 +0.42(+2.61%)
Jan 10, 2023 16.50 16.93 16.10 16.10 9,752 -0.30(-1.83%)
Jan 09, 2023 16.97 16.97 16.05 16.40 15,561 +0.15(+0.92%)
Jan 06, 2023 16.59 16.80 16.25 16.25 19,018 -0.15(-0.91%)
Jan 05, 2023 16.55 16.64 16.22 16.40 8,316 -0.08(-0.49%)
Jan 04, 2023 15.95 16.50 15.91 16.48 9,947 +0.58(+3.65%)
Jan 03, 2023 16.00 16.20 15.47 15.90 28,377 -0.12(-0.75%)
Dec 30, 2022 15.67 16.02 15.46 16.02 47,611 +0.27(+1.71%)
Dec 29, 2022 15.72 16.64 15.56 15.75 61,492 -0.70(-4.26%)
Dec 28, 2022 16.90 16.99 16.45 16.45 25,332 -0.55(-3.24%)
Dec 27, 2022 16.68 17.34 16.65 17.00 20,362 +0.30(+1.80%)
Dec 23, 2022 16.80 16.80 16.69 16.70 14,836 -0.02(-0.12%)
Dec 22, 2022 17.00 17.05 16.70 16.72 21,430 -0.28(-1.65%)
Dec 21, 2022 17.00 17.20 16.81 17.00 41,388 +0.07(+0.41%)
Dec 20, 2022 17.00 17.00 16.70 16.93 23,709 +0.01(+0.06%)
Dec 19, 2022 17.96 18.00 16.41 16.92 32,129 -0.06(-0.35%)
Dec 16, 2022 16.96 17.00 16.80 16.98 20,523 +0.53(+3.22%)
Dec 15, 2022 16.96 16.99 16.44 16.45 20,981 -0.52(-3.06%)
Dec 14, 2022 17.05 17.05 16.68 16.97 16,688 -0.00(-0.01%)
Dec 13, 2022 17.15 17.20 16.97 16.97 17,881 -0.03(-0.17%)
Dec 12, 2022 17.00 17.10 16.80 17.00 20,251 +0.00(+0.00%)
Dec 09, 2022 17.04 17.10 16.49 17.00 31,158 -0.04(-0.23%)
Dec 08, 2022 16.90 17.35 16.90 17.04 18,129 +0.04(+0.24%)
Dec 07, 2022 17.30 17.30 16.90 17.00 7,807 -0.08(-0.47%)
Dec 06, 2022 17.70 17.70 17.08 17.08 13,734 -0.72(-4.04%)
Dec 05, 2022 17.83 17.95 17.26 17.80 31,661 +0.26(+1.48%)
Dec 02, 2022 17.95 17.95 17.50 17.54 23,105 -0.26(-1.46%)
Dec 01, 2022 17.50 17.80 17.44 17.80 12,927 +0.22(+1.25%)
Nov 30, 2022 17.49 17.60 16.85 17.58 18,086 +0.08(+0.46%)
Nov 29, 2022 17.75 17.85 17.05 17.50 13,414 -0.25(-1.41%)
Nov 28, 2022 17.85 18.00 17.73 17.75 11,370 -0.15(-0.84%)
Nov 25, 2022 17.85 17.90 16.98 17.90 5,809 -0.06(-0.33%)
Nov 23, 2022 17.00 18.00 17.00 17.96 14,661 +1.16(+6.90%)
Nov 22, 2022 17.86 17.93 16.35 16.80 23,235 -1.09(-6.09%)
Nov 21, 2022 17.99 18.00 17.25 17.89 18,509 -0.11(-0.61%)
Nov 18, 2022 16.70 18.00 16.70 18.00 12,752 +0.70(+4.05%)
Nov 17, 2022 16.50 17.30 16.30 17.30 34,503 +1.00(+6.13%)
Nov 16, 2022 16.95 16.95 16.12 16.30 30,632 +0.16(+0.99%)
Nov 15, 2022 16.50 16.95 16.14 16.14 18,152 +0.14(+0.88%)
Nov 14, 2022 16.25 16.60 16.00 16.00 25,189 +0.00(+0.00%)
Nov 11, 2022 15.27 16.06 15.27 16.00 14,256 +0.00(+0.00%)
Nov 10, 2022 15.65 16.30 15.50 16.00 39,301 +1.50(+10.34%)
Nov 09, 2022 16.01 16.95 14.21 14.50 44,114 -1.00(-6.45%)
Nov 08, 2022 16.00 16.05 15.30 15.50 13,793 -0.10(-0.64%)
Nov 07, 2022 16.18 16.99 15.50 15.60 28,706 -0.40(-2.50%)
Nov 04, 2022 15.50 16.00 15.05 16.00 8,851 +0.27(+1.72%)
Nov 03, 2022 15.09 15.73 15.03 15.73 12,170 +0.64(+4.24%)
Nov 02, 2022 15.20 15.20 15.05 15.09 7,300 -0.11(-0.72%)
Nov 01, 2022 15.20 15.23 15.10 15.20 5,300 +0.20(+1.33%)
Oct 31, 2022 15.24 15.30 15.00 15.00 13,284 -0.25(-1.64%)
Oct 28, 2022 15.35 15.35 15.07 15.25 13,987 -0.04(-0.26%)
Oct 27, 2022 15.25 15.35 15.10 15.29 5,175 +0.21(+1.37%)
Oct 26, 2022 15.20 15.50 14.50 15.08 18,286 -0.21(-1.35%)
Oct 25, 2022 15.08 15.53 15.05 15.29 15,216 +0.09(+0.59%)
Oct 24, 2022 15.89 15.89 15.20 15.20 13,714 -0.40(-2.56%)
Oct 21, 2022 15.63 15.90 15.07 15.60 15,452 +0.10(+0.65%)
Oct 20, 2022 15.30 15.50 14.85 15.50 18,106 +0.20(+1.31%)
Oct 19, 2022 15.30 15.40 14.21 15.30 42,862 +0.05(+0.33%)
Oct 18, 2022 14.89 15.54 14.86 15.25 25,974 +0.48(+3.25%)
Oct 17, 2022 14.00 14.99 14.00 14.77 21,895 +0.80(+5.73%)
Oct 14, 2022 15.00 15.00 13.96 13.97 2,337 +0.07(+0.50%)
Oct 13, 2022 13.95 14.00 13.80 13.90 9,643 +0.11(+0.80%)
Oct 12, 2022 14.00 14.00 13.78 13.79 5,843 -0.20(-1.43%)
Oct 11, 2022 14.08 14.08 13.82 13.99 6,023 -0.06(-0.43%)
Oct 10, 2022 14.27 14.27 13.98 14.05 13,073 +0.05(+0.36%)
Oct 07, 2022 14.95 15.00 14.00 14.00 34,060 -0.40(-2.78%)
Oct 06, 2022 13.78 15.29 13.60 14.40 28,707 +0.50(+3.60%)
Oct 05, 2022 13.85 13.90 13.60 13.90 14,928 +0.00(+0.00%)
Oct 04, 2022 13.90 14.00 13.85 13.90 18,150 +0.05(+0.36%)
Oct 03, 2022 13.30 13.90 13.30 13.85 28,181 +0.35(+2.59%)
Sep 30, 2022 13.48 13.50 13.17 13.50 6,682 +0.30(+2.27%)
Sep 29, 2022 12.95 13.39 12.70 13.20 20,040 -0.30(-2.22%)
Sep 28, 2022 13.95 13.95 13.25 13.50 32,931 -0.40(-2.88%)
Sep 27, 2022 14.01 14.01 13.57 13.90 19,747 +0.14(+1.02%)
Sep 26, 2022 13.78 14.20 13.76 13.76 19,397 +0.00(+0.00%)
Sep 23, 2022 14.87 15.01 13.36 13.76 96,263 -1.12(-7.53%)
Sep 22, 2022 15.20 15.59 14.81 14.88 32,887 -0.35(-2.30%)
Sep 21, 2022 15.35 15.78 15.20 15.23 8,797 +0.03(+0.20%)
Sep 20, 2022 15.79 15.79 15.15 15.20 14,816 -0.18(-1.17%)
Sep 19, 2022 15.05 15.78 15.05 15.38 25,092 +0.38(+2.53%)
Sep 16, 2022 15.39 15.50 15.00 15.00 42,570 -0.20(-1.32%)
Sep 15, 2022 15.49 15.49 15.06 15.20 19,358 +0.10(+0.66%)
Sep 14, 2022 15.23 15.35 15.05 15.10 29,979 -0.10(-0.66%)
Sep 13, 2022 15.68 16.00 15.05 15.20 40,991 -0.53(-3.37%)
Sep 12, 2022 16.15 16.15 15.68 15.73 23,902 -0.32(-1.99%)
Sep 09, 2022 16.00 16.18 15.95 16.05 11,330 +0.05(+0.31%)
Sep 08, 2022 16.00 16.00 15.92 16.00 7,010 +0.00(+0.00%)
Sep 07, 2022 16.00 16.21 15.60 16.00 36,082 +0.00(+0.00%)
Sep 06, 2022 16.00 16.30 15.74 16.00 36,189 -0.05(-0.31%)
Sep 02, 2022 16.41 16.45 16.00 16.05 40,511 +0.00(+0.00%)
Sep 01, 2022 16.50 16.50 16.05 16.05 33,273 -0.35(-2.13%)
Aug 31, 2022 16.26 16.69 16.16 16.40 10,648 -0.10(-0.61%)
Aug 30, 2022 16.95 17.15 16.26 16.50 14,644 -0.31(-1.84%)
Aug 29, 2022 16.30 17.00 16.12 16.81 30,115 +0.71(+4.41%)
Aug 26, 2022 16.76 16.79 16.10 16.10 28,889 -0.40(-2.42%)
Aug 25, 2022 16.36 16.85 16.27 16.50 44,398 +0.00(+0.00%)
Aug 24, 2022 16.15 16.95 16.15 16.50 11,596 +0.36(+2.23%)
Aug 23, 2022 16.97 16.97 16.10 16.14 19,313 +0.14(+0.88%)
Aug 22, 2022 16.10 16.47 15.95 16.00 32,993 +0.00(+0.00%)
Aug 19, 2022 16.99 16.99 16.00 16.00 44,124 -0.70(-4.19%)
Aug 18, 2022 16.75 16.85 16.60 16.70 24,576 -0.06(-0.36%)
Aug 17, 2022 17.45 17.45 16.69 16.76 27,158 -0.69(-3.95%)
Aug 16, 2022 17.40 17.75 17.01 17.45 76,178 +0.05(+0.29%)
Aug 15, 2022 17.50 18.24 17.15 17.40 21,316 +0.00(+0.00%)
Aug 12, 2022 17.75 18.00 16.50 17.40 51,598 +1.10(+6.75%)
Aug 11, 2022 16.51 16.51 16.30 16.30 49,062 -0.20(-1.21%)
Aug 10, 2022 17.47 17.98 16.50 16.50 54,858 -0.97(-5.55%)
Aug 09, 2022 16.99 18.10 16.41 17.47 58,326 +0.72(+4.30%)
Aug 08, 2022 16.50 17.50 16.30 16.75 9,788 +0.40(+2.45%)
Aug 05, 2022 16.35 16.45 16.22 16.35 7,075 -0.05(-0.30%)
Aug 04, 2022 16.93 16.93 16.40 16.40 19,593 -0.20(-1.20%)
Aug 03, 2022 17.40 17.50 16.60 16.60 32,342 -0.50(-2.92%)
Aug 02, 2022 17.23 17.40 16.45 17.10 18,374 +0.02(+0.12%)
Aug 01, 2022 17.60 17.98 16.30 17.08 24,139 +0.58(+3.52%)
Jul 29, 2022 16.29 18.88 16.21 16.50 11,078 +0.30(+1.85%)
Jul 28, 2022 16.35 16.60 16.20 16.20 26,995 -0.05(-0.31%)
Jul 27, 2022 16.50 16.50 16.15 16.25 14,291 -0.07(-0.43%)
Jul 26, 2022 16.48 16.59 16.32 16.32 5,945 -0.16(-0.97%)
Jul 25, 2022 16.89 16.89 16.30 16.48 8,554 +0.04(+0.24%)
Jul 22, 2022 16.35 16.50 16.03 16.44 9,238 +0.14(+0.86%)
Jul 21, 2022 16.70 16.75 16.20 16.30 15,480 -0.36(-2.16%)
Jul 20, 2022 16.34 17.20 16.34 16.66 10,944 +0.06(+0.36%)
Jul 19, 2022 16.80 16.90 16.02 16.60 26,008 -0.20(-1.19%)
Jul 18, 2022 16.93 17.00 16.60 16.80 10,323 +0.05(+0.30%)
Jul 15, 2022 17.25 17.30 16.65 16.75 50,547 -0.58(-3.35%)
Jul 14, 2022 17.50 17.60 17.33 17.33 3,100 -0.32(-1.81%)
Jul 13, 2022 17.66 17.70 17.50 17.65 7,831 -0.15(-0.84%)
Jul 12, 2022 17.80 17.80 17.37 17.80 19,311 -0.10(-0.56%)
Jul 11, 2022 18.15 18.20 17.80 17.90 9,078 -0.25(-1.38%)
Jul 08, 2022 18.15 18.25 18.00 18.15 4,466 -0.15(-0.82%)
Jul 07, 2022 18.20 18.50 18.15 18.30 7,309 +0.15(+0.83%)
Jul 06, 2022 18.35 18.35 18.10 18.15 12,153 -0.10(-0.55%)
Jul 05, 2022 18.55 18.68 18.22 18.25 8,223 -0.26(-1.40%)
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.