Indicators

Newlake Capital Partners Inc (OP: NLCP )

19.90 -0.05 (-0.25%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.85	17.95	17.70	17.88	29,439	+0.18(+1.02%)
Jan 30, 2023	17.80	17.98	17.60	17.70	80,490	+0.18(+1.03%)
Jan 27, 2023	17.75	18.00	17.40	17.52	48,107	-0.12(-0.68%)
Jan 26, 2023	17.72	18.50	17.49	17.64	34,448	+0.02(+0.11%)
Jan 25, 2023	17.60	17.84	17.46	17.62	44,956	+0.02(+0.11%)
Jan 24, 2023	17.35	18.00	17.35	17.60	45,259	+0.25(+1.44%)
Jan 23, 2023	17.22	17.50	17.00	17.35	55,608	+0.50(+2.97%)
Jan 20, 2023	17.00	18.51	16.85	16.85	100,248	-0.20(-1.17%)
Jan 19, 2023	17.84	17.86	16.63	17.05	95,894	-0.60(-3.40%)
Jan 18, 2023	17.90	18.00	17.12	17.65	21,729	-0.35(-1.94%)
Jan 17, 2023	16.77	19.48	16.11	18.00	151,648	+1.25(+7.46%)
Jan 13, 2023	17.50	17.50	16.25	16.75	11,313	+0.25(+1.52%)
Jan 12, 2023	15.66	17.02	15.66	16.50	43,697	-0.02(-0.12%)
Jan 11, 2023	16.15	16.91	15.42	16.52	82,602	+0.42(+2.61%)
Jan 10, 2023	16.50	16.93	16.10	16.10	9,752	-0.30(-1.83%)
Jan 09, 2023	16.97	16.97	16.05	16.40	15,561	+0.15(+0.92%)
Jan 06, 2023	16.59	16.80	16.25	16.25	19,018	-0.15(-0.91%)
Jan 05, 2023	16.55	16.64	16.22	16.40	8,316	-0.08(-0.49%)
Jan 04, 2023	15.95	16.50	15.91	16.48	9,947	+0.58(+3.65%)

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.