Indicators

Newlake Capital Partners Inc (OP: NLCP )

20.28 -0.01 (-0.03%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.70	12.84	12.50	12.50	30,481	-0.30(-2.34%)
Jul 28, 2023	12.70	12.80	12.50	12.80	38,775	+0.10(+0.79%)
Jul 27, 2023	12.86	12.86	12.28	12.70	30,078	-0.18(-1.40%)
Jul 26, 2023	12.89	12.92	12.38	12.88	67,542	-0.03(-0.23%)
Jul 25, 2023	13.73	13.73	12.90	12.91	71,886	-0.82(-5.97%)
Jul 24, 2023	14.20	14.45	13.62	13.73	29,972	-0.50(-3.51%)
Jul 21, 2023	14.49	14.49	14.08	14.23	8,319	-0.26(-1.79%)
Jul 20, 2023	14.52	15.00	14.21	14.49	36,888	-0.04(-0.31%)
Jul 19, 2023	14.78	14.95	14.50	14.54	19,858	-0.25(-1.72%)
Jul 18, 2023	15.00	15.00	14.58	14.79	14,741	-0.16(-1.07%)
Jul 17, 2023	14.59	15.24	14.45	14.95	18,379	+0.50(+3.45%)
Jul 14, 2023	15.33	15.33	14.28	14.45	35,193	-0.74(-4.86%)
Jul 13, 2023	14.32	15.19	14.26	15.19	20,428	+0.94(+6.60%)
Jul 12, 2023	13.88	14.25	13.80	14.25	17,771	+0.37(+2.67%)
Jul 11, 2023	13.75	13.88	13.68	13.88	16,930	+0.10(+0.73%)
Jul 10, 2023	13.89	13.89	13.61	13.78	8,971	-0.10(-0.72%)
Jul 07, 2023	13.80	13.90	13.65	13.88	19,014	+0.18(+1.31%)
Jul 06, 2023	13.69	13.83	13.60	13.70	7,381	+0.00(+0.00%)
Jul 05, 2023	13.75	13.88	13.55	13.70	7,459	-0.05(-0.36%)

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.