Skip to main content
NewLake Capital Partners, Inc. (NLCP)
OTCMKTS · Delayed Price · Currency is USD
16.65
-0.12 (-0.72%)
Feb 5, 2025, 4:00 PM EST

NewLake Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202516.4816.7716.4116.7716.771.48%29,150
Feb 3, 202516.6916.6916.2516.5316.53-1.58%75,785
Jan 31, 202516.5516.8616.5516.7916.790.72%19,511
Jan 30, 202516.4716.9916.3716.6716.671.52%33,211
Jan 29, 202516.6016.6016.3016.4216.42-0.29%22,411
Jan 28, 202516.7216.7216.4016.4716.47-0.19%24,346
Jan 27, 202516.8616.9116.3816.5016.50-2.42%47,981
Jan 24, 202516.8817.0016.8216.9116.910.18%31,033
Jan 23, 202516.7017.1516.5716.8816.882.61%97,986
Jan 22, 202516.2516.4516.2116.4516.451.51%148,478
Jan 21, 202516.1516.2416.1116.2116.210.15%78,303
Jan 17, 202516.3416.3416.1216.1816.18-46,751
Jan 16, 202516.3516.3616.1216.1816.18-0.71%45,266
Jan 15, 202516.4916.4916.1616.3016.300.03%80,179
Jan 14, 202516.2116.2916.1016.2916.290.34%56,050
Jan 13, 202516.5616.6316.1016.2416.24-1.90%81,141
Jan 10, 202517.0017.0516.5016.5516.55-2.71%70,589
Jan 8, 202517.1617.2017.0017.0117.01-1.08%46,827
Jan 7, 202517.2317.2917.1617.2017.200.03%35,822
Jan 6, 202517.1617.2317.1517.1917.190.23%115,718
Jan 3, 202517.1117.4517.0617.1517.15-0.29%60,820
Jan 2, 202516.9817.6116.9617.2017.20-1.71%91,490
Dec 31, 202417.9417.9416.7617.5017.50-2.29%137,427
Dec 30, 202417.7017.9117.5917.9117.481.19%85,323
Dec 27, 202418.0018.0017.1017.7017.28-1.24%53,984
Dec 26, 202417.7117.9917.6717.9217.490.92%39,793
Dec 24, 202417.8217.8817.6217.7617.33-0.65%27,838
Dec 23, 202417.5517.9017.5117.8817.45-0.47%57,689
Dec 20, 202418.7718.7717.5117.9617.53-4.62%176,740
Dec 19, 202419.0419.1818.7918.8318.38-1.10%32,946
Dec 18, 202419.2619.3919.0119.0418.58-1.19%57,404
Dec 17, 202419.4019.5619.1119.2718.81-0.57%29,298
Dec 16, 202419.0519.5619.0219.3818.921.47%38,427
Dec 13, 202419.7919.8019.0519.1018.64-2.74%67,611
Dec 12, 202419.5019.7819.5019.6419.171.02%43,144
Dec 11, 202419.4419.7919.3019.4418.970.98%28,645
Dec 10, 202419.3019.4919.2319.2518.79-0.07%60,261
Dec 9, 202419.1019.3919.0819.2718.801.39%84,336
Dec 6, 202419.0719.0718.9719.0018.540.04%58,069
Dec 5, 202419.2419.2418.8418.9918.54-0.56%78,782
Dec 4, 202419.3219.3318.8119.1018.64-0.52%52,419
Dec 3, 202418.9319.2018.8619.2018.741.73%25,523
Dec 2, 202418.8519.1718.8018.8718.42-0.37%40,621
Nov 29, 202418.9519.0018.9318.9418.490.03%8,233
Nov 27, 202418.9919.0018.7218.9418.48-0.27%21,092
Nov 26, 202419.0119.1418.8118.9918.54-0.56%24,728
Nov 25, 202418.9419.1518.7519.1018.641.04%26,812
Nov 22, 202418.7719.0018.7518.9018.450.64%34,576
Nov 21, 202418.8218.8818.6118.7818.33-0.74%40,389
Nov 20, 202418.9819.1018.8018.9218.470.21%18,031
Nov 19, 202418.9819.2518.8118.8818.43-0.32%54,910
Nov 18, 202418.3019.1018.3018.9418.493.42%59,440
Nov 15, 202418.0518.4017.9318.3117.872.14%40,460
Nov 14, 202417.2918.1417.2017.9317.504.09%84,665
Nov 13, 202417.0917.2617.0017.2316.810.67%74,193
Nov 12, 202417.0517.1116.6517.1116.70-0.12%129,176
Nov 11, 202417.2517.7016.9817.1316.72-3.55%226,550
Nov 8, 202417.5317.7917.3417.7617.33-0.14%102,224
Nov 7, 202418.2318.2517.5817.7917.36-2.28%210,005
Nov 6, 202418.5818.7418.1018.2017.76-2.52%92,700
Nov 5, 202418.6718.7118.5718.6718.22-30,038
Nov 4, 202418.7618.7618.5718.6718.22-0.48%56,313
Nov 1, 202419.2719.2918.7518.7618.31-2.34%71,993
Oct 31, 202419.2719.3919.2119.2118.75-0.31%40,801
Oct 30, 202419.8219.8219.2719.2718.81-2.77%65,832
Oct 29, 202419.6520.0019.5319.8219.351.38%52,067
Oct 28, 202419.7019.7019.5119.5519.08-0.51%21,356
Oct 25, 202419.5519.7119.5519.6519.180.61%14,048
Oct 24, 202419.5619.7519.5119.5319.06-0.59%32,313
Oct 23, 202419.6819.8519.5519.6519.18-0.28%27,249
Oct 22, 202419.9919.9919.6119.7019.23-1.03%31,249
Oct 21, 202420.0020.0619.9019.9119.43-0.11%23,511
Oct 18, 202420.0020.0719.7719.9319.45-0.35%53,041
Oct 17, 202419.8320.1019.7020.0019.521.10%37,616
Oct 16, 202419.6019.7919.5219.7819.311.09%27,281
Oct 15, 202419.4419.6919.3619.5719.100.95%21,123
Oct 14, 202419.4119.5819.2119.3918.92-0.74%53,498
Oct 11, 202419.4919.6719.2119.5319.061.43%26,824
Oct 10, 202419.9220.0019.1219.2618.79-2.36%46,451
Oct 9, 202419.6819.9419.4819.7219.251.13%19,102
Oct 8, 202419.7719.9319.4819.5019.03-1.02%17,310
Oct 7, 202419.7719.8819.5619.7019.23-0.40%43,342
Oct 4, 202419.9419.9419.7719.7819.31-0.95%32,829
Oct 3, 202419.7620.0719.7619.9719.490.55%10,264
Oct 2, 202419.9520.0119.7219.8619.38-0.75%24,244
Oct 1, 202420.2020.2019.7120.0119.53-1.04%57,994
Sep 30, 202420.7520.7520.0020.2219.74-2.15%34,453
Sep 27, 202420.6920.8520.6020.6719.75-0.12%26,093
Sep 26, 202420.9420.9920.5220.6919.770.29%37,593
Sep 25, 202420.8520.9920.6320.6319.72-1.06%34,038
Sep 24, 202420.9020.9920.8220.8519.930.68%31,284
Sep 23, 202420.8120.9920.7120.7119.79-0.48%41,542
Sep 20, 202421.0021.0020.8120.8119.89-23,338
Sep 19, 202420.4321.4620.4320.8119.892.26%141,724
Sep 18, 202419.9120.4419.9120.3519.452.16%56,930
Sep 17, 202420.0920.2419.9119.9219.040.05%41,992
Sep 16, 202419.8520.0419.7719.9119.030.15%38,280
Sep 13, 202419.7620.2019.7619.8819.000.63%24,683
Sep 12, 202419.8320.8519.6719.7618.88-0.93%13,498
Sep 11, 202419.6919.9419.4119.9419.061.11%13,332