Indicators

Newlake Capital Partners Inc (OP: NLCP )

20.09 +0.19 (+0.95%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.33	13.83	13.06	13.62	15,148	-0.07(-0.51%)
Sep 28, 2023	13.12	13.98	13.12	13.69	11,158	-0.21(-1.51%)
Sep 27, 2023	14.00	14.00	13.79	13.90	12,491	-0.10(-0.71%)
Sep 26, 2023	14.00	14.00	13.82	14.00	20,746	+0.00(+0.00%)
Sep 25, 2023	13.92	14.00	13.94	14.00	9,834	+0.13(+0.94%)
Sep 22, 2023	13.77	13.95	13.71	13.87	9,120	-0.13(-0.93%)
Sep 21, 2023	13.73	14.00	13.57	14.00	25,559	+0.20(+1.45%)
Sep 20, 2023	13.80	14.05	13.75	13.80	29,063	-0.19(-1.36%)
Sep 19, 2023	14.19	14.35	13.80	13.99	19,812	-0.18(-1.27%)
Sep 18, 2023	13.90	14.17	13.73	14.17	35,944	+0.45(+3.28%)
Sep 15, 2023	13.75	13.76	13.68	13.72	23,807	+0.02(+0.15%)
Sep 14, 2023	13.74	13.87	13.60	13.70	16,644	+0.00(+0.00%)
Sep 13, 2023	13.55	13.94	13.55	13.70	19,129	+0.05(+0.37%)
Sep 12, 2023	13.55	13.74	13.46	13.65	10,593	+0.15(+1.11%)
Sep 11, 2023	13.66	13.80	13.00	13.50	599,695	-0.16(-1.17%)
Sep 08, 2023	13.75	13.75	13.50	13.66	24,955	-0.14(-1.01%)
Sep 07, 2023	13.76	13.88	13.74	13.80	28,126	+0.07(+0.52%)
Sep 06, 2023	13.99	13.99	13.70	13.73	19,731	-0.42(-2.98%)
Sep 05, 2023	14.49	14.49	13.89	14.15	26,175	-0.14(-0.98%)

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.