Advertisement
Advertisement
U.S. markets open in 5 hours 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NewLake Capital Partners, Inc. (NLCP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.50+0.25 (+0.99%)
At close: 03:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202225.5026.4525.0025.5025.5037,600
Jan 25, 202225.7526.3025.0025.2525.2539,400
Jan 24, 202226.2327.0025.7525.9025.9080,700
Jan 21, 202227.0027.0026.0526.3526.3516,600
Jan 20, 202227.0127.2526.8027.0027.0062,900
Jan 19, 202227.0527.1526.6627.0027.0029,200
Jan 18, 202228.7928.7926.6927.0027.0067,200
Jan 14, 202227.0028.7926.8627.0527.0589,200
Jan 13, 202227.7027.7526.9927.0527.0530,500
Jan 12, 202227.7028.0027.0527.5027.5064,900
Jan 11, 202227.7027.7526.9127.7527.7525,800
Jan 10, 202228.2528.8027.1027.5027.5036,300
Jan 07, 202227.5027.5027.0027.1027.1013,100
Jan 06, 202228.0028.0027.2027.4827.4821,500
Jan 05, 202228.7028.7027.9527.9527.9519,300
Jan 04, 202228.7428.7828.2928.5028.5049,000
Jan 03, 202228.7529.0028.5028.7528.7530,100
Dec 31, 202128.7528.7528.6828.6828.689,100
Dec 30, 202128.9028.9028.6528.7028.7028,100
Dec 30, 20210.31 Dividend
Dec 29, 202128.7528.9028.7028.8928.5827,100
Dec 28, 202128.0629.0028.0028.7528.4470,100
Dec 27, 202128.2529.0027.5028.2427.9437,100
Dec 23, 202128.0028.5027.6528.2527.9514,900
Dec 22, 202128.0028.0427.5827.9227.6312,900
Dec 21, 202128.5028.5027.5027.7527.456,000
Dec 20, 202129.7529.7527.5027.6027.3012,300
Dec 17, 202127.0030.9526.8728.0027.7099,100
Dec 16, 202126.9027.7525.5427.0026.7137,500
Dec 15, 202126.5027.0025.5127.0026.7135,900
Dec 14, 202127.2527.4926.5027.4927.192,100
Dec 13, 202127.6528.0025.5027.0026.7113,600
Dec 10, 202127.0528.0027.0527.2927.001,200
Dec 09, 202128.2528.2527.5527.5527.251,800
Dec 08, 202128.1528.2528.0528.2527.952,700
Dec 07, 202128.2528.5028.0028.2527.9521,400
Dec 06, 202127.6528.2027.6428.2027.9011,900
Dec 03, 202128.9728.9727.1527.5027.209,900
Dec 02, 202128.3028.6027.2528.0027.7011,000
Dec 01, 202128.8028.8028.3028.3028.007,100
Nov 30, 202129.3029.3328.8028.8528.547,200
Nov 29, 202129.0629.5029.0629.2728.9640,200
Nov 26, 202129.0529.8029.0029.0628.752,600
Nov 24, 202129.7530.0029.1329.2028.898,100
Nov 23, 202130.0030.0029.5029.5029.1811,000
Nov 22, 202130.7530.7529.7529.9629.6433,600
Nov 19, 202128.7432.0028.6530.0029.6852,500
Nov 18, 202128.9028.9028.5028.7428.4314,400
Nov 17, 202128.7528.9828.7528.7528.443,200
Nov 16, 202129.0529.0528.7528.7528.447,300
Nov 15, 202129.2029.2128.9028.9528.6415,500
Nov 12, 202129.3129.5028.8829.2028.8914,600
Nov 11, 202129.0029.2028.8829.0128.7022,000
Nov 10, 202128.5029.0028.5028.8928.5815,400
Nov 09, 202128.5028.5028.4328.5028.197,800
Nov 08, 202128.5728.5728.1928.4228.128,600
Nov 05, 202128.5129.2228.3028.5028.1925,000
Nov 04, 202130.0030.1727.3929.0028.69111,000
Nov 03, 202130.3930.7030.0030.0429.726,300
Nov 02, 202130.1030.7530.0030.5030.1728,000
Nov 01, 202130.1530.2929.8530.1529.8325,300
Oct 29, 202130.4531.0030.2530.8530.527,200
Oct 28, 202130.4330.9530.2530.4530.127,000
Oct 27, 202131.0031.0030.4230.5030.1737,100
Oct 26, 202131.1531.1530.4231.0030.679,600
Oct 25, 202131.9031.9031.0031.0030.6722,300
Oct 22, 202132.5032.5030.8031.0330.7057,500
Oct 21, 202130.6033.0030.3031.0030.679,200
Oct 20, 202131.0031.0030.9030.9030.571,600
Oct 19, 202130.2530.6030.2530.2529.9311,400
Oct 18, 202131.1531.5130.0030.2529.9335,800
Oct 15, 202131.3931.3930.9531.0030.6733,000
Oct 14, 202132.7532.7531.3031.4031.0612,500
Oct 13, 202133.7533.7531.4631.4831.1430,700
Oct 12, 202131.5032.7630.9531.7031.3639,700
Oct 11, 202133.7433.7430.9931.0030.6716,300
Oct 08, 202131.0035.5031.0031.8531.5111,500
Oct 07, 202130.5031.0030.2030.2029.881,400
Oct 06, 202129.5129.8329.3729.8329.5050,700
Oct 05, 202129.5129.7829.4729.4729.1569,400
Oct 04, 202130.0030.0029.5029.5029.183,300
Oct 01, 202129.5029.6529.5029.6529.33102,800
Sep 30, 202129.7529.7529.4029.4129.0927,200
Sep 29, 202129.5029.6029.4029.6029.2880,400
Sep 29, 20210.12 Dividend
Sep 28, 202129.3829.3829.2529.2528.821,600
Sep 27, 202129.5029.5029.5029.5029.062,300
Sep 24, 202129.2529.2529.0029.0028.57131,500
Sep 23, 202129.5029.5029.5029.5029.0622,500
Sep 22, 202129.7029.7029.2529.2528.827,700
Sep 21, 202129.6530.0029.2529.2528.82132,700
Sep 20, 202129.3029.3029.3029.3028.87300
Sep 17, 202130.0030.0029.6330.0029.561,500
Sep 16, 202129.5030.0029.5030.0029.567,500
Sep 15, 202129.8030.0029.0029.0528.6218,000
Sep 14, 202130.0030.0029.8029.8029.36800
Sep 13, 202130.0030.2530.0030.0029.561,700
Sep 10, 202130.2030.2029.0130.0029.56107,900
Sep 09, 202130.5030.5030.0030.0029.567,500
Sep 08, 202130.4030.5030.3630.4229.9735,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement