Newlake Capital Partners Inc (OP: NLCP )

19.05 +0.08 (+0.42%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 16.73 16.75 16.25 16.65 14,335 -0.07(-0.42%)
Jan 31, 2024 16.55 16.99 16.21 16.72 48,256 +0.22(+1.33%)
Jan 30, 2024 16.52 16.63 16.21 16.50 18,176 -0.16(-0.96%)
Jan 29, 2024 16.75 16.75 16.53 16.66 13,677 -0.04(-0.24%)
Jan 26, 2024 16.21 16.75 16.21 16.70 25,181 +0.46(+2.85%)
Jan 25, 2024 16.06 16.78 16.01 16.24 20,422 +0.19(+1.17%)
Jan 24, 2024 16.40 16.70 16.05 16.05 28,751 -0.33(-2.01%)
Jan 23, 2024 16.55 16.55 16.35 16.38 12,372 -0.08(-0.49%)
Jan 22, 2024 16.58 16.75 16.34 16.46 22,543 -0.01(-0.07%)
Jan 19, 2024 16.19 16.50 16.19 16.47 26,768 +0.29(+1.80%)
Jan 18, 2024 16.51 16.75 16.06 16.18 34,980 -0.34(-2.09%)
Jan 17, 2024 16.89 17.00 16.30 16.52 55,917 -0.32(-1.87%)
Jan 16, 2024 16.75 16.97 16.75 16.84 62,574 +0.05(+0.32%)
Jan 12, 2024 16.80 16.94 16.61 16.79 40,664 +0.08(+0.49%)
Jan 11, 2024 16.55 16.74 16.43 16.70 19,068 +0.16(+1.00%)
Jan 10, 2024 16.60 16.60 16.25 16.54 15,905 -0.06(-0.36%)
Jan 09, 2024 16.67 16.84 16.31 16.60 30,512 -0.07(-0.42%)
Jan 08, 2024 16.05 16.75 16.01 16.67 29,195 +0.45(+2.77%)
Jan 05, 2024 16.30 16.59 16.20 16.22 27,882 -0.08(-0.49%)
Jan 04, 2024 16.00 16.30 16.00 16.30 28,885 +0.31(+1.94%)
Jan 03, 2024 16.30 16.30 15.99 15.99 39,709 -0.18(-1.10%)
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.