Newlake Capital Partners Inc (OP: NLCP )

17.52 -0.12 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 16.00 16.20 15.47 15.90 28,377 -0.12(-0.75%)
Dec 30, 2022 15.67 16.02 15.46 16.02 47,611 +0.27(+1.71%)
Dec 29, 2022 15.72 16.64 15.56 15.75 61,492 -0.70(-4.26%)
Dec 28, 2022 16.90 16.99 16.45 16.45 25,332 -0.55(-3.24%)
Dec 27, 2022 16.68 17.34 16.65 17.00 20,362 +0.30(+1.80%)
Dec 23, 2022 16.80 16.80 16.69 16.70 14,836 -0.02(-0.12%)
Dec 22, 2022 17.00 17.05 16.70 16.72 21,430 -0.28(-1.65%)
Dec 21, 2022 17.00 17.20 16.81 17.00 41,388 +0.07(+0.41%)
Dec 20, 2022 17.00 17.00 16.70 16.93 23,709 +0.01(+0.06%)
Dec 19, 2022 17.96 18.00 16.41 16.92 32,129 -0.06(-0.35%)
Dec 16, 2022 16.96 17.00 16.80 16.98 20,523 +0.53(+3.22%)
Dec 15, 2022 16.96 16.99 16.44 16.45 20,981 -0.52(-3.06%)
Dec 14, 2022 17.05 17.05 16.68 16.97 16,688 -0.00(-0.01%)
Dec 13, 2022 17.15 17.20 16.97 16.97 17,881 -0.03(-0.17%)
Dec 12, 2022 17.00 17.10 16.80 17.00 20,251 +0.00(+0.00%)
Dec 09, 2022 17.04 17.10 16.49 17.00 31,158 -0.04(-0.23%)
Dec 08, 2022 16.90 17.35 16.90 17.04 18,129 +0.04(+0.24%)
Dec 07, 2022 17.30 17.30 16.90 17.00 7,807 -0.08(-0.47%)
Dec 06, 2022 17.70 17.70 17.08 17.08 13,734 -0.72(-4.04%)
Dec 05, 2022 17.83 17.95 17.26 17.80 31,661 +0.26(+1.48%)
Dec 02, 2022 17.95 17.95 17.50 17.54 23,105 -0.26(-1.46%)
Dec 01, 2022 17.50 17.80 17.44 17.80 12,927 +0.22(+1.25%)
Nov 30, 2022 17.49 17.60 16.85 17.58 18,086 +0.08(+0.46%)
Nov 29, 2022 17.75 17.85 17.05 17.50 13,414 -0.25(-1.41%)
Nov 28, 2022 17.85 18.00 17.73 17.75 11,370 -0.15(-0.84%)
Nov 25, 2022 17.85 17.90 16.98 17.90 5,809 -0.06(-0.33%)
Nov 23, 2022 17.00 18.00 17.00 17.96 14,661 +1.16(+6.90%)
Nov 22, 2022 17.86 17.93 16.35 16.80 23,235 -1.09(-6.09%)
Nov 21, 2022 17.99 18.00 17.25 17.89 18,509 -0.11(-0.61%)
Nov 18, 2022 16.70 18.00 16.70 18.00 12,752 +0.70(+4.05%)
Nov 17, 2022 16.50 17.30 16.30 17.30 34,503 +1.00(+6.13%)
Nov 16, 2022 16.95 16.95 16.12 16.30 30,632 +0.16(+0.99%)
Nov 15, 2022 16.50 16.95 16.14 16.14 18,152 +0.14(+0.88%)
Nov 14, 2022 16.25 16.60 16.00 16.00 25,189 +0.00(+0.00%)
Nov 11, 2022 15.27 16.06 15.27 16.00 14,256 +0.00(+0.00%)
Nov 10, 2022 15.65 16.30 15.50 16.00 39,301 +1.50(+10.34%)
Nov 09, 2022 16.01 16.95 14.21 14.50 44,114 -1.00(-6.45%)
Nov 08, 2022 16.00 16.05 15.30 15.50 13,793 -0.10(-0.64%)
Nov 07, 2022 16.18 16.99 15.50 15.60 28,706 -0.40(-2.50%)
Nov 04, 2022 15.50 16.00 15.05 16.00 8,851 +0.27(+1.72%)
Nov 03, 2022 15.09 15.73 15.03 15.73 12,170 +0.64(+4.24%)
Nov 02, 2022 15.20 15.20 15.05 15.09 7,300 -0.11(-0.72%)
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.