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 (%)
Jan 31, 2022	25.95	26.40	23.20	25.20	81,840	+0.30(+1.20%)
Jan 28, 2022	25.49	26.00	24.05	24.90	21,960	+0.15(+0.61%)
Jan 27, 2022	25.25	26.23	24.71	24.75	42,880	-0.75(-2.94%)
Jan 26, 2022	25.50	26.45	25.00	25.50	37,573	+0.25(+0.99%)
Jan 25, 2022	25.91	26.30	25.00	25.25	39,418	-0.65(-2.51%)
Jan 24, 2022	26.23	27.00	25.75	25.90	80,742	-0.45(-1.71%)
Jan 21, 2022	27.00	27.00	26.05	26.35	16,627	-0.65(-2.41%)
Jan 20, 2022	27.01	27.25	26.80	27.00	62,868	+0.00(+0.00%)
Jan 19, 2022	27.07	27.15	26.66	27.00	29,178	+0.00(+0.00%)
Jan 18, 2022	28.79	28.79	26.69	27.00	67,338	-0.05(-0.17%)
Jan 14, 2022				27.05	0	-0.00(-0.01%)
Jan 13, 2022	27.70	27.75	26.99	27.05	30,459	-0.45(-1.64%)
Jan 12, 2022	27.70	28.00	27.05	27.50	64,904	-0.25(-0.90%)
Jan 11, 2022	27.70	27.75	26.91	27.75	25,816	+0.25(+0.91%)
Jan 10, 2022	28.25	28.80	27.10	27.50	36,300	+0.40(+1.48%)
Jan 07, 2022	27.50	27.50	27.00	27.10	13,058	-0.38(-1.36%)
Jan 06, 2022	28.00	28.00	27.20	27.48	21,458	-0.47(-1.70%)
Jan 05, 2022	28.70	28.70	27.95	27.95	19,340	-0.55(-1.93%)
Jan 04, 2022	28.73	28.78	28.29	28.50	48,989	-0.25(-0.87%)

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.