Newlake Capital Partners Inc (OP:NLCP)

14.46 -0.16 (-1.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 14.18 14.51 14.08 14.46 27,997 -0.16(-1.09%)
Jun 27, 2025 14.80 14.80 14.62 14.62 51,415 -0.07(-0.48%)
Jun 26, 2025 14.71 14.72 14.64 14.69 25,375 -0.02(-0.11%)
Jun 25, 2025 14.66 14.75 14.66 14.71 18,972 -0.07(-0.50%)
Jun 24, 2025 14.70 14.83 14.62 14.78 48,696 +0.17(+1.16%)
Jun 23, 2025 14.66 14.68 14.52 14.61 37,679 -0.05(-0.34%)
Jun 20, 2025 14.67 14.75 14.62 14.66 26,299 -0.06(-0.41%)
Jun 18, 2025 14.75 14.80 14.66 14.72 16,935 -0.13(-0.88%)
Jun 17, 2025 14.97 14.97 14.60 14.85 20,754 -0.02(-0.13%)
Jun 16, 2025 14.96 14.97 14.82 14.87 20,516 +0.01(+0.07%)
Jun 13, 2025 14.92 14.97 14.85 14.86 23,871 -0.04(-0.27%)
Jun 12, 2025 14.84 14.93 14.82 14.90 14,830 +0.10(+0.68%)
Jun 11, 2025 14.84 14.97 14.71 14.80 24,939 +0.00(+0.00%)
Jun 10, 2025 14.52 14.90 14.52 14.80 33,109 +0.31(+2.14%)
Jun 09, 2025 14.42 14.70 14.26 14.49 25,228 +0.04(+0.28%)
Jun 06, 2025 14.30 14.69 14.30 14.45 12,402 +0.05(+0.36%)
Jun 05, 2025 14.70 14.74 14.30 14.40 25,059 -0.28(-1.92%)
Jun 04, 2025 14.67 14.73 14.37 14.68 9,702 -0.07(-0.47%)
Jun 03, 2025 14.42 14.82 14.31 14.75 12,610 +0.34(+2.33%)
Jun 02, 2025 14.32 14.54 14.32 14.41 17,320 +0.09(+0.66%)
May 30, 2025 14.14 14.48 14.14 14.32 10,873 +0.07(+0.49%)
May 29, 2025 14.30 14.38 14.14 14.25 26,276 -0.14(-0.97%)
May 28, 2025 14.20 14.39 14.07 14.39 17,934 +0.19(+1.34%)
May 27, 2025 14.21 14.31 14.07 14.20 28,586 +0.00(+0.00%)
May 23, 2025 13.92 14.28 13.92 14.20 37,589 +0.02(+0.14%)
May 22, 2025 14.59 14.59 13.87 14.18 51,542 -0.45(-3.04%)
May 21, 2025 14.91 14.95 14.52 14.62 20,381 -0.32(-2.17%)
May 20, 2025 14.98 14.98 14.88 14.95 19,748 +0.01(+0.07%)
May 19, 2025 14.84 14.94 14.84 14.94 26,631 -0.01(-0.07%)
May 16, 2025 14.77 14.98 14.77 14.95 21,832 -0.02(-0.13%)
May 15, 2025 14.69 14.97 14.51 14.97 36,733 +0.37(+2.53%)
May 14, 2025 14.50 14.72 14.40 14.60 22,793 +0.27(+1.88%)
May 13, 2025 14.25 14.69 14.25 14.33 34,438 +0.08(+0.56%)
May 12, 2025 14.55 14.69 14.25 14.25 35,126 -0.26(-1.79%)
May 09, 2025 14.42 14.64 14.39 14.51 42,830 -0.02(-0.14%)
May 08, 2025 14.43 14.74 14.40 14.53 27,078 +0.10(+0.73%)
May 07, 2025 14.49 14.49 14.40 14.43 17,845 -0.01(-0.10%)
May 06, 2025 14.43 14.50 14.29 14.44 18,747 -0.09(-0.62%)
May 05, 2025 14.26 14.55 14.26 14.53 18,281 +0.26(+1.82%)
May 02, 2025 14.26 14.30 14.16 14.27 23,073 +0.02(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.