Skip to main content

Newlake Capital Partners Inc (OP: NLCP )

18.90 -0.07 (-0.37%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 18.50 19.12 18.30 18.97 38,297 +0.37(+1.99%)
Jul 16, 2024 19.00 19.44 18.40 18.60 115,016 -0.32(-1.69%)
Jul 15, 2024 18.83 19.44 18.83 18.92 40,505 +0.02(+0.11%)
Jul 12, 2024 18.48 19.13 18.41 18.90 40,165 +0.50(+2.72%)
Jul 11, 2024 17.95 18.73 17.90 18.40 84,319 +0.43(+2.39%)
Jul 10, 2024 18.39 18.39 17.77 17.97 87,137 -0.40(-2.18%)
Jul 09, 2024 18.13 18.80 18.00 18.37 35,553 +0.32(+1.77%)
Jul 08, 2024 18.41 18.50 17.95 18.05 81,097 -0.43(-2.35%)
Jul 05, 2024 19.55 19.55 17.77 18.48 131,138 -0.98(-5.01%)
Jul 03, 2024 19.61 19.84 19.38 19.46 25,515 -0.37(-1.87%)
Jul 02, 2024 19.99 19.99 19.61 19.83 36,521 -0.16(-0.79%)
Jul 01, 2024 20.00 20.00 19.85 19.99 31,160 -0.01(-0.05%)
Jun 28, 2024 19.79 20.34 19.77 20.00 32,617 -0.15(-0.74%)
Jun 27, 2024 20.35 20.40 20.15 20.15 31,676 -0.00(-0.01%)
Jun 26, 2024 20.30 20.40 20.00 20.15 45,191 -0.05(-0.23%)
Jun 25, 2024 20.01 20.40 20.01 20.20 23,623 -0.13(-0.64%)
Jun 24, 2024 20.30 20.42 20.00 20.33 36,531 +0.13(+0.64%)
Jun 21, 2024 20.30 20.40 20.01 20.20 34,718 -0.10(-0.49%)
Jun 20, 2024 20.45 20.45 19.98 20.30 59,811 +0.28(+1.40%)
Jun 18, 2024 19.88 20.20 19.81 20.02 34,046 +0.10(+0.52%)
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%)
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.