Newlake Capital Partners Inc (OP: NLCP )

17.59 -0.18 (-1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 17.90 18.05 17.59 17.59 12,644 -0.18(-1.01%)
Apr 17, 2024 18.20 18.20 17.55 17.77 51,770 -0.23(-1.28%)
Apr 16, 2024 18.25 18.50 17.90 18.00 28,438 -0.28(-1.53%)
Apr 15, 2024 18.41 18.41 18.00 18.28 49,142 +0.08(+0.46%)
Apr 12, 2024 18.31 18.76 18.19 18.20 30,410 -0.15(-0.84%)
Apr 11, 2024 18.47 18.89 18.30 18.35 27,999 +0.10(+0.55%)
Apr 10, 2024 17.99 18.34 17.91 18.25 16,097 +0.37(+2.07%)
Apr 09, 2024 17.50 18.71 17.50 17.88 55,828 +0.38(+2.17%)
Apr 08, 2024 18.61 18.98 17.09 17.50 64,771 -1.38(-7.31%)
Apr 05, 2024 19.50 19.50 18.62 18.88 28,068 +0.01(+0.05%)
Apr 04, 2024 18.91 19.14 18.80 18.87 34,370 +0.02(+0.11%)
Apr 03, 2024 19.10 19.20 18.75 18.85 48,151 -0.20(-1.08%)
Apr 02, 2024 19.46 19.46 19.01 19.05 43,784 -0.13(-0.65%)
Apr 01, 2024 19.46 19.46 19.05 19.18 42,721 +0.13(+0.69%)
Mar 28, 2024 18.97 19.40 18.84 19.05 39,390 +0.08(+0.42%)
Mar 27, 2024 19.24 19.29 18.62 18.97 43,120 -0.14(-0.73%)
Mar 26, 2024 19.14 19.27 18.65 19.11 49,638 +0.11(+0.58%)
Mar 25, 2024 18.50 19.10 18.50 19.00 92,149 +0.50(+2.70%)
Mar 22, 2024 19.00 19.14 18.49 18.50 54,298 -0.25(-1.33%)
Mar 21, 2024 18.49 19.14 18.47 18.75 61,344 +0.36(+1.96%)
Mar 20, 2024 18.00 18.49 18.00 18.39 62,587 +0.39(+2.17%)
Mar 19, 2024 17.75 18.00 17.65 18.00 43,614 +0.25(+1.41%)
Mar 18, 2024 17.31 17.98 17.30 17.75 83,659 +0.85(+5.03%)
Mar 15, 2024 16.46 17.49 16.39 16.90 90,047 +0.49(+2.99%)
Mar 14, 2024 16.50 16.50 16.10 16.41 16,481 -0.04(-0.24%)
Mar 13, 2024 16.55 16.60 16.39 16.45 51,829 +0.00(+0.00%)
Mar 12, 2024 16.45 16.45 16.30 16.45 29,123 +0.17(+1.04%)
Mar 11, 2024 16.44 16.70 16.25 16.28 26,158 +0.18(+1.12%)
Mar 08, 2024 16.50 16.50 16.05 16.10 18,442 -0.34(-2.07%)
Mar 07, 2024 16.25 16.45 16.25 16.44 8,183 +0.08(+0.49%)
Mar 06, 2024 16.14 16.45 16.14 16.36 8,747 +0.16(+0.99%)
Mar 05, 2024 16.27 16.29 16.02 16.20 19,683 -0.05(-0.31%)
Mar 04, 2024 16.30 16.30 16.07 16.25 37,007 +0.19(+1.16%)
Mar 01, 2024 16.36 16.36 16.00 16.06 24,046 -0.04(-0.22%)
Feb 29, 2024 16.10 16.40 16.02 16.10 26,653 +0.00(+0.00%)
Feb 28, 2024 16.70 16.70 16.03 16.10 15,154 -0.20(-1.23%)
Feb 27, 2024 16.01 16.30 16.01 16.30 25,723 +0.20(+1.24%)
Feb 26, 2024 16.01 16.61 15.93 16.10 19,548 +0.10(+0.63%)
Feb 23, 2024 16.15 16.25 16.00 16.00 26,203 -0.22(-1.36%)
Feb 22, 2024 16.35 16.55 16.10 16.22 26,943 -0.23(-1.40%)
Feb 21, 2024 16.50 16.58 16.30 16.45 14,289 -0.04(-0.24%)
Feb 20, 2024 16.80 16.80 16.29 16.49 19,775 +0.05(+0.30%)
Feb 16, 2024 16.23 16.44 16.05 16.44 18,615 +0.29(+1.80%)
Feb 15, 2024 16.10 16.25 16.00 16.15 8,797 +0.05(+0.31%)
Feb 14, 2024 16.07 16.29 16.07 16.10 19,031 +0.02(+0.11%)
Feb 13, 2024 16.07 16.30 16.06 16.08 16,684 +0.00(+0.01%)
Feb 12, 2024 16.33 16.33 16.02 16.08 22,436 -0.25(-1.53%)
Feb 09, 2024 16.39 16.39 16.18 16.33 15,594 -0.12(-0.70%)
Feb 08, 2024 16.25 16.45 16.25 16.45 19,778 +0.05(+0.27%)
Feb 07, 2024 16.21 16.45 16.20 16.40 13,140 +0.16(+0.98%)
Feb 06, 2024 16.41 16.45 16.23 16.24 8,932 -0.16(-0.98%)
Feb 05, 2024 16.45 16.74 16.08 16.40 25,386 -0.23(-1.37%)
Feb 02, 2024 16.60 16.65 16.46 16.63 10,913 -0.02(-0.12%)
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.