Indicators

Newlake Capital Partners Inc (OP: NLCP )

20.09 -0.49 (-2.39%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.