Skip to main content

Newlake Capital Partners Inc (OP: NLCP )

19.05 +0.08 (+0.42%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.31 16.78 15.90 16.01 48,611 -0.30(-1.84%)
Dec 28, 2023 16.88 16.95 16.01 16.31 67,440 -0.47(-2.80%)
Dec 27, 2023 16.50 17.00 16.50 16.78 48,679 +0.28(+1.70%)
Dec 26, 2023 16.05 17.00 16.05 16.50 112,393 +0.55(+3.45%)
Dec 22, 2023 15.95 16.17 15.80 15.95 78,684 +0.21(+1.33%)
Dec 21, 2023 14.80 16.47 14.80 15.74 63,873 +1.03(+7.00%)
Dec 20, 2023 15.50 16.23 14.71 14.71 61,718 -0.61(-3.98%)
Dec 19, 2023 15.74 15.78 14.22 15.32 36,519 -0.17(-1.10%)
Dec 18, 2023 14.76 15.50 14.76 15.49 56,770 +0.89(+6.07%)
Dec 15, 2023 14.97 14.97 14.20 14.60 68,576 -0.15(-1.00%)
Dec 14, 2023 14.20 15.00 13.77 14.75 79,576 +0.69(+4.91%)
Dec 13, 2023 14.00 14.10 13.91 14.06 46,987 +0.16(+1.15%)
Dec 12, 2023 14.15 14.15 13.90 13.90 31,503 -0.20(-1.42%)
Dec 11, 2023 13.99 14.10 13.10 14.10 238,085 +0.11(+0.77%)
Dec 08, 2023 13.50 14.30 13.50 13.99 82,769 +0.49(+3.65%)
Dec 07, 2023 13.40 13.50 13.37 13.50 22,980 +0.10(+0.75%)
Dec 06, 2023 13.39 13.50 13.35 13.40 24,891 +0.02(+0.15%)
Dec 05, 2023 13.30 13.39 13.30 13.38 14,564 +0.08(+0.60%)
Dec 04, 2023 13.50 13.50 13.30 13.30 22,890 -0.08(-0.60%)
Dec 01, 2023 13.40 13.40 13.31 13.38 9,470 +0.06(+0.45%)
Nov 30, 2023 13.35 13.40 13.19 13.32 21,876 -0.03(-0.22%)
Nov 29, 2023 13.25 13.40 13.25 13.35 6,826 +0.17(+1.29%)
Nov 28, 2023 13.25 13.48 13.18 13.18 14,316 -0.09(-0.68%)
Nov 27, 2023 13.19 13.50 13.19 13.27 12,535 +0.12(+0.91%)
Nov 24, 2023 13.30 13.45 13.15 13.15 6,902 +0.15(+1.15%)
Nov 22, 2023 13.30 13.40 13.00 13.00 31,371 -0.23(-1.74%)
Nov 21, 2023 13.23 13.30 13.20 13.23 9,000 +0.03(+0.23%)
Nov 20, 2023 13.10 13.33 13.10 13.20 17,858 +0.07(+0.53%)
Nov 17, 2023 12.91 13.22 12.91 13.13 17,937 +0.09(+0.65%)
Nov 16, 2023 13.05 13.30 13.00 13.04 15,332 -0.15(-1.17%)
Nov 15, 2023 13.10 13.33 13.05 13.20 17,786 +0.00(+0.00%)
Nov 14, 2023 13.02 13.36 13.02 13.20 12,936 +0.18(+1.40%)
Nov 13, 2023 13.03 13.05 12.85 13.02 5,418 -0.01(-0.10%)
Nov 10, 2023 13.04 13.10 13.00 13.03 14,943 -0.06(-0.46%)
Nov 09, 2023 13.00 13.29 12.83 13.09 18,580 +0.19(+1.47%)
Nov 08, 2023 12.68 13.00 12.56 12.90 36,506 +0.25(+1.98%)
Nov 07, 2023 12.84 12.92 12.65 12.65 19,503 -0.25(-1.94%)
Nov 06, 2023 13.00 13.00 12.82 12.90 15,279 +0.20(+1.57%)
Nov 03, 2023 12.81 13.05 12.70 12.70 30,768 -0.11(-0.86%)
Nov 02, 2023 12.51 12.82 12.43 12.81 77,862 +0.21(+1.67%)
Nov 01, 2023 12.56 12.70 12.52 12.60 9,815 +0.03(+0.24%)
Oct 31, 2023 12.73 12.78 12.52 12.57 20,979 -0.13(-1.02%)
Oct 30, 2023 12.91 12.97 12.70 12.70 44,740 -0.21(-1.66%)
Oct 27, 2023 13.00 13.00 12.91 12.91 16,136 -0.17(-1.26%)
Oct 26, 2023 13.35 13.35 13.05 13.08 8,880 -0.11(-0.83%)
Oct 25, 2023 13.35 13.35 13.19 13.19 3,168 -0.15(-1.12%)
Oct 24, 2023 13.53 13.57 13.13 13.34 21,468 -0.27(-1.97%)
Oct 23, 2023 13.59 13.64 13.41 13.61 10,517 -0.09(-0.67%)
Oct 20, 2023 13.59 13.76 13.58 13.70 9,188 +0.12(+0.88%)
Oct 19, 2023 13.89 13.89 13.50 13.58 8,365 -0.25(-1.81%)
Oct 18, 2023 13.99 13.99 13.67 13.83 19,909 -0.16(-1.14%)
Oct 17, 2023 13.35 13.99 13.23 13.99 37,406 +0.80(+6.07%)
Oct 16, 2023 13.14 13.38 12.97 13.19 28,368 +0.26(+2.01%)
Oct 13, 2023 12.95 13.00 12.86 12.93 21,054 +0.12(+0.94%)
Oct 12, 2023 12.87 13.00 12.81 12.81 8,489 -0.11(-0.85%)
Oct 11, 2023 12.81 13.00 12.81 12.92 13,055 +0.06(+0.47%)
Oct 10, 2023 12.89 13.05 12.86 12.86 13,451 -0.12(-0.92%)
Oct 09, 2023 13.11 13.20 12.82 12.98 20,530 -0.13(-0.99%)
Oct 06, 2023 13.16 13.27 13.10 13.11 10,565 -0.04(-0.30%)
Oct 05, 2023 13.13 13.15 13.12 13.15 2,829 -0.02(-0.15%)
Oct 04, 2023 13.10 13.38 13.05 13.17 10,727 -0.27(-2.01%)
Oct 03, 2023 13.39 13.45 12.81 13.44 22,653 -0.25(-1.83%)
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.