NewLake Capital Partners, Inc. (NLCP)
OTCMKTS · Delayed Price · Currency is USD
14.20
+0.23 (1.65%)
Jul 11, 2025, 10:32 AM EDT

NewLake Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 13.91 13.99 13.91 13.93 - -0.29% 562
Jul 10, 2025 14.00 14.26 13.86 13.97 13.97 -1.34% 32,410
Jul 9, 2025 13.75 14.27 13.75 14.16 14.16 3.13% 28,652
Jul 8, 2025 13.63 13.79 13.50 13.73 13.73 1.25% 31,854
Jul 7, 2025 13.76 13.86 13.50 13.56 13.56 -2.52% 69,190
Jul 3, 2025 14.10 14.15 13.80 13.91 13.91 -1.35% 43,789
Jul 2, 2025 14.20 14.24 14.06 14.10 14.10 -0.91% 34,667
Jul 1, 2025 14.45 14.50 14.05 14.23 14.23 -1.59% 28,836
Jun 30, 2025 14.18 14.51 14.08 14.46 14.46 -1.09% 27,997
Jun 27, 2025 14.80 14.80 14.62 14.62 14.20 -0.48% 51,415
Jun 26, 2025 14.71 14.72 14.64 14.69 14.27 -0.11% 25,375
Jun 25, 2025 14.68 14.75 14.66 14.71 14.28 -0.50% 18,972
Jun 24, 2025 14.70 14.83 14.62 14.78 14.35 1.16% 48,696
Jun 23, 2025 14.68 14.68 14.52 14.61 14.19 -0.34% 37,679
Jun 20, 2025 14.67 14.75 14.62 14.66 14.24 -0.41% 26,299
Jun 18, 2025 14.67 14.80 14.66 14.72 14.30 -0.88% 16,935
Jun 17, 2025 14.97 14.97 14.60 14.85 14.42 -0.13% 20,754
Jun 16, 2025 14.86 14.97 14.82 14.87 14.44 0.07% 20,516
Jun 13, 2025 14.90 14.97 14.85 14.86 14.43 -0.27% 23,871
Jun 12, 2025 14.91 14.93 14.82 14.90 14.47 0.68% 14,830
Jun 11, 2025 14.84 14.97 14.71 14.80 14.37 - 24,939
Jun 10, 2025 14.52 14.90 14.52 14.80 14.37 2.14% 33,109
Jun 9, 2025 14.42 14.70 14.26 14.49 14.07 0.28% 25,228
Jun 6, 2025 14.30 14.69 14.30 14.45 14.03 0.35% 12,402
Jun 5, 2025 14.70 14.74 14.30 14.40 13.98 -1.91% 25,059
Jun 4, 2025 14.37 14.73 14.37 14.68 14.26 -0.47% 9,702
Jun 3, 2025 14.42 14.82 14.31 14.75 14.32 2.32% 12,610
Jun 2, 2025 14.32 14.54 14.32 14.42 14.00 0.66% 17,320
May 30, 2025 14.14 14.48 14.14 14.32 13.91 0.49% 10,873
May 29, 2025 14.30 14.38 14.14 14.25 13.84 -0.97% 26,276
May 28, 2025 14.20 14.39 14.07 14.39 13.97 1.34% 17,934
May 27, 2025 14.20 14.31 14.07 14.20 13.79 - 28,586
May 23, 2025 13.92 14.28 13.92 14.20 13.79 0.14% 37,589
May 22, 2025 14.59 14.59 13.87 14.18 13.77 -3.04% 51,542
May 21, 2025 14.95 14.95 14.52 14.63 14.20 -2.17% 20,381
May 20, 2025 14.98 14.98 14.88 14.95 14.52 0.07% 19,748
May 19, 2025 14.84 14.94 14.84 14.94 14.51 -0.07% 26,631
May 16, 2025 14.77 14.98 14.77 14.95 14.52 -0.13% 21,832
May 15, 2025 14.58 14.97 14.51 14.97 14.54 2.53% 36,733
May 14, 2025 14.65 14.72 14.40 14.60 14.18 1.88% 22,793
May 13, 2025 14.25 14.69 14.25 14.33 13.92 0.56% 34,438
May 12, 2025 14.55 14.69 14.25 14.25 13.84 -1.79% 35,126
May 9, 2025 14.42 14.64 14.39 14.51 14.09 -0.14% 42,830
May 8, 2025 14.40 14.74 14.40 14.53 14.11 0.73% 27,078
May 7, 2025 14.49 14.49 14.40 14.43 14.01 -0.10% 17,845
May 6, 2025 14.29 14.50 14.29 14.44 14.02 -0.62% 18,747
May 5, 2025 14.26 14.55 14.26 14.53 14.11 1.82% 18,281
May 2, 2025 14.26 14.30 14.16 14.27 13.86 0.14% 23,073
May 1, 2025 14.25 14.33 14.12 14.25 13.84 -0.49% 14,507
Apr 30, 2025 14.32 14.46 14.03 14.32 13.91 -0.35% 120,299