Indicators

Newlake Capital Partners Inc (OP: NLCP )

18.57 -0.05 (-0.27%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.