Skip to main content

Newlake Capital Partners Inc (OP: NLCP )

19.05 +0.08 (+0.42%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 12.27 12.46 12.12 12.46 16,021 +0.11(+0.89%)
Mar 31, 2023 12.42 12.71 12.27 12.35 31,699 -0.08(-0.64%)
Mar 30, 2023 13.69 13.69 12.40 12.43 9,459 -0.21(-1.66%)
Mar 29, 2023 12.42 12.80 12.42 12.64 16,267 +0.14(+1.12%)
Mar 28, 2023 12.15 13.13 11.98 12.50 29,952 +0.50(+4.17%)
Mar 27, 2023 12.05 12.19 11.88 12.00 71,637 -0.05(-0.41%)
Mar 24, 2023 12.00 12.16 11.86 12.05 46,183 -0.20(-1.63%)
Mar 23, 2023 12.35 12.65 12.00 12.25 71,598 -0.10(-0.81%)
Mar 22, 2023 12.75 12.91 12.28 12.35 58,021 -0.44(-3.44%)
Mar 21, 2023 13.60 13.93 12.76 12.79 36,077 -0.76(-5.61%)
Mar 20, 2023 13.53 13.55 12.57 13.55 32,177 -0.10(-0.73%)
Mar 17, 2023 13.97 14.18 13.53 13.65 27,502 -0.25(-1.80%)
Mar 16, 2023 13.72 14.01 13.59 13.90 32,551 +0.10(+0.72%)
Mar 15, 2023 13.64 13.89 13.55 13.80 33,306 +0.25(+1.85%)
Mar 14, 2023 12.99 14.38 12.99 13.55 56,164 +0.48(+3.67%)
Mar 13, 2023 12.75 13.38 12.00 13.07 141,490 -0.31(-2.32%)
Mar 10, 2023 14.66 14.80 12.71 13.38 364,524 -1.74(-11.51%)
Mar 09, 2023 15.43 15.50 14.65 15.12 160,423 -0.75(-4.73%)
Mar 08, 2023 16.08 16.08 15.71 15.87 43,331 -0.11(-0.69%)
Mar 07, 2023 16.32 16.32 15.75 15.98 71,479 -0.05(-0.31%)
Mar 06, 2023 16.75 16.75 15.91 16.03 104,097 -0.72(-4.30%)
Mar 03, 2023 17.00 17.25 16.63 16.75 93,097 -0.23(-1.33%)
Mar 02, 2023 16.95 17.00 16.85 16.98 19,687 +0.03(+0.15%)
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.