Newlake Capital Partners Inc (OP: NLCP )

19.92 -0.07 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 20.10 20.50 19.85 19.92 36,166 -0.07(-0.36%)
Jun 14, 2024 19.62 20.10 19.25 19.99 51,246 +0.34(+1.72%)
Jun 13, 2024 19.25 19.91 19.10 19.65 46,944 +0.40(+2.08%)
Jun 12, 2024 19.00 19.88 18.90 19.25 49,708 +0.25(+1.32%)
Jun 11, 2024 19.15 19.55 18.92 19.00 28,271 -0.17(-0.89%)
Jun 10, 2024 19.15 19.20 18.91 19.17 24,367 +0.08(+0.42%)
Jun 07, 2024 18.65 19.28 18.62 19.09 12,960 +0.15(+0.79%)
Jun 06, 2024 19.25 19.25 18.66 18.94 52,588 -0.26(-1.35%)
Jun 05, 2024 19.90 20.00 19.11 19.20 40,048 -0.46(-2.34%)
Jun 04, 2024 19.49 20.09 19.30 19.66 50,082 +0.31(+1.61%)
Jun 03, 2024 19.02 19.50 18.86 19.35 53,371 +0.49(+2.59%)
May 31, 2024 18.93 19.34 18.79 18.86 39,600 -0.02(-0.11%)
May 30, 2024 19.17 19.17 18.75 18.88 36,954 -0.30(-1.56%)
May 29, 2024 19.03 19.35 18.88 19.18 55,250 -0.01(-0.07%)
May 28, 2024 19.25 19.38 19.01 19.19 82,213 -0.18(-0.91%)
May 24, 2024 19.25 20.19 19.25 19.37 48,510 -0.67(-3.34%)
May 23, 2024 20.50 20.50 19.76 20.04 52,519 -0.40(-1.96%)
May 22, 2024 20.29 20.50 20.25 20.44 45,980 +0.19(+0.94%)
May 21, 2024 20.25 20.27 20.12 20.25 22,835 +0.15(+0.75%)
May 20, 2024 20.10 20.49 19.53 20.10 57,600 +0.01(+0.04%)
May 17, 2024 20.54 20.60 19.56 20.09 96,699 -0.49(-2.39%)
May 16, 2024 20.60 20.70 20.55 20.58 50,725 +0.03(+0.16%)
May 15, 2024 20.50 20.69 20.34 20.55 91,329 +0.21(+1.03%)
May 14, 2024 20.50 20.55 20.25 20.34 80,601 -0.16(-0.78%)
May 13, 2024 20.25 20.75 20.25 20.50 72,377 +0.25(+1.23%)
May 10, 2024 20.30 20.75 20.06 20.25 66,613 -0.30(-1.46%)
May 09, 2024 20.28 20.65 20.21 20.55 45,715 +0.27(+1.31%)
May 08, 2024 20.61 20.67 20.20 20.28 51,607 -0.01(-0.03%)
May 07, 2024 20.18 20.84 20.06 20.29 54,793 +0.20(+1.02%)
May 06, 2024 20.10 20.10 19.95 20.09 51,075 +0.19(+0.93%)
May 03, 2024 19.98 20.87 19.90 19.90 145,393 -0.05(-0.25%)
May 02, 2024 19.60 20.00 19.40 19.95 138,743 +0.55(+2.84%)
May 01, 2024 19.30 19.50 19.20 19.40 71,137 +0.35(+1.84%)
Apr 30, 2024 19.22 19.45 18.88 19.05 126,054 +0.11(+0.58%)
Apr 29, 2024 19.20 19.25 18.87 18.94 62,421 +0.37(+1.99%)
Apr 26, 2024 18.75 19.12 18.57 18.57 76,519 -0.05(-0.27%)
Apr 25, 2024 18.40 18.77 18.40 18.62 55,923 +0.17(+0.92%)
Apr 24, 2024 18.50 18.87 18.42 18.45 69,249 +0.00(+0.00%)
Apr 23, 2024 18.01 18.51 18.01 18.45 52,435 +0.15(+0.82%)
Apr 22, 2024 17.90 18.50 17.60 18.30 42,132 +0.65(+3.68%)
Apr 19, 2024 17.59 17.90 17.59 17.65 12,719 +0.06(+0.34%)
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%)
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.