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 (%)
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 +0.07(+0.54%)
Jun 14, 2023 12.01 12.01 11.95 11.95 12,116 -0.02(-0.17%)
Jun 13, 2023 11.90 12.04 11.80 11.97 68,696 -0.15(-1.22%)
Jun 12, 2023 12.10 12.13 12.02 12.12 22,279 +0.01(+0.06%)
Jun 09, 2023 12.40 12.43 12.00 12.11 65,906 -0.29(-2.34%)
Jun 08, 2023 12.50 12.50 12.25 12.40 11,710 -0.05(-0.40%)
Jun 07, 2023 12.44 12.65 12.08 12.45 51,554 +0.03(+0.24%)
Jun 06, 2023 12.36 12.42 12.36 12.42 9,174 +0.17(+1.39%)
Jun 05, 2023 12.36 12.42 12.25 12.25 7,149 -0.11(-0.89%)
Jun 02, 2023 12.32 12.40 12.25 12.36 21,983 +0.04(+0.32%)
Jun 01, 2023 12.34 12.46 12.30 12.32 12,323 -0.02(-0.16%)
May 31, 2023 12.40 12.44 12.30 12.34 9,486 +0.01(+0.08%)
May 30, 2023 12.42 12.46 12.25 12.33 9,938 -0.07(-0.56%)
May 26, 2023 12.21 12.45 12.21 12.40 6,800 +0.14(+1.14%)
May 25, 2023 12.32 12.48 12.23 12.26 30,861 -0.06(-0.49%)
May 24, 2023 12.60 12.60 12.32 12.32 32,758 -0.20(-1.60%)
May 23, 2023 12.36 12.89 12.32 12.52 27,191 +0.06(+0.48%)
May 22, 2023 12.51 12.56 12.45 12.46 13,110 -0.05(-0.40%)
May 19, 2023 12.46 12.59 12.46 12.51 14,279 +0.03(+0.24%)
May 18, 2023 12.49 12.50 12.18 12.48 13,603 +0.08(+0.65%)
May 17, 2023 12.34 12.64 12.34 12.40 12,746 +0.07(+0.57%)
May 16, 2023 12.44 12.62 12.25 12.33 23,161 -0.18(-1.45%)
May 15, 2023 12.35 12.51 12.22 12.51 6,124 +0.11(+0.90%)
May 12, 2023 12.44 12.70 12.30 12.40 19,200 -0.04(-0.32%)
May 11, 2023 12.50 12.80 12.44 12.44 16,266 -0.11(-0.88%)
May 10, 2023 12.64 13.10 12.08 12.55 48,467 -0.01(-0.08%)
May 09, 2023 12.91 12.92 12.48 12.56 18,837 -0.36(-2.79%)
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%)
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.