NewLake Capital Partners, Inc. (NLCP)
OTCMKTS
· Delayed Price · Currency is USD
14.31
+0.06 (0.42%)
May 30, 2025, 3:01 PM EDT
NewLake Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 14.14 | 14.48 | 14.14 | 14.32 | 14.32 | 0.49% | 10,873 |
| May 29, 2025 | 14.30 | 14.38 | 14.14 | 14.25 | 14.25 | -0.97% | 26,276 |
| May 28, 2025 | 14.20 | 14.39 | 14.07 | 14.39 | 14.39 | 1.34% | 17,934 |
| May 27, 2025 | 14.20 | 14.31 | 14.07 | 14.20 | 14.20 | - | 28,586 |
| May 23, 2025 | 13.92 | 14.28 | 13.92 | 14.20 | 14.20 | 0.14% | 37,589 |
| May 22, 2025 | 14.59 | 14.59 | 13.87 | 14.18 | 14.18 | -3.04% | 51,542 |
| May 21, 2025 | 14.95 | 14.95 | 14.52 | 14.63 | 14.63 | -2.17% | 20,381 |
| May 20, 2025 | 14.98 | 14.98 | 14.88 | 14.95 | 14.95 | 0.07% | 19,748 |
| May 19, 2025 | 14.84 | 14.94 | 14.84 | 14.94 | 14.94 | -0.07% | 26,631 |
| May 16, 2025 | 14.77 | 14.98 | 14.77 | 14.95 | 14.95 | -0.13% | 21,832 |
| May 15, 2025 | 14.58 | 14.97 | 14.51 | 14.97 | 14.97 | 2.53% | 36,733 |
| May 14, 2025 | 14.65 | 14.72 | 14.40 | 14.60 | 14.60 | 1.88% | 22,793 |
| May 13, 2025 | 14.25 | 14.69 | 14.25 | 14.33 | 14.33 | 0.56% | 34,438 |
| May 12, 2025 | 14.55 | 14.69 | 14.25 | 14.25 | 14.25 | -1.79% | 35,126 |
| May 9, 2025 | 14.42 | 14.64 | 14.39 | 14.51 | 14.51 | -0.14% | 42,830 |
| May 8, 2025 | 14.40 | 14.74 | 14.40 | 14.53 | 14.53 | 0.73% | 27,078 |
| May 7, 2025 | 14.49 | 14.49 | 14.40 | 14.43 | 14.43 | -0.10% | 17,845 |
| May 6, 2025 | 14.29 | 14.50 | 14.29 | 14.44 | 14.44 | -0.62% | 18,747 |
| May 5, 2025 | 14.26 | 14.55 | 14.26 | 14.53 | 14.53 | 1.82% | 18,281 |
| May 2, 2025 | 14.26 | 14.30 | 14.16 | 14.27 | 14.27 | 0.14% | 23,073 |
| May 1, 2025 | 14.25 | 14.33 | 14.12 | 14.25 | 14.25 | -0.49% | 14,507 |
| Apr 30, 2025 | 14.32 | 14.46 | 14.03 | 14.32 | 14.32 | -0.35% | 120,299 |
| Apr 29, 2025 | 14.59 | 14.59 | 14.03 | 14.37 | 14.37 | -0.83% | 29,352 |
| Apr 28, 2025 | 14.47 | 14.64 | 14.34 | 14.49 | 14.49 | 1.08% | 34,603 |
| Apr 25, 2025 | 14.28 | 14.57 | 14.21 | 14.34 | 14.34 | -0.66% | 17,223 |
| Apr 24, 2025 | 14.44 | 14.73 | 14.38 | 14.43 | 14.43 | 0.08% | 39,584 |
| Apr 23, 2025 | 14.22 | 14.52 | 14.22 | 14.42 | 14.42 | 1.54% | 10,233 |
| Apr 22, 2025 | 14.22 | 14.48 | 14.20 | 14.20 | 14.20 | -0.63% | 12,088 |
| Apr 21, 2025 | 14.29 | 14.67 | 14.22 | 14.29 | 14.29 | 0.14% | 12,595 |
| Apr 17, 2025 | 14.93 | 14.93 | 13.95 | 14.27 | 14.27 | -3.45% | 32,534 |
| Apr 16, 2025 | 14.95 | 14.95 | 14.35 | 14.78 | 14.78 | -1.40% | 21,898 |
| Apr 15, 2025 | 14.05 | 14.99 | 14.00 | 14.99 | 14.99 | 7.53% | 32,700 |
| Apr 14, 2025 | 13.38 | 13.94 | 13.31 | 13.94 | 13.94 | 4.65% | 41,690 |
| Apr 11, 2025 | 12.60 | 13.35 | 12.53 | 13.32 | 13.32 | 5.21% | 83,892 |
| Apr 10, 2025 | 12.99 | 12.99 | 12.61 | 12.66 | 12.66 | -2.54% | 30,953 |
| Apr 9, 2025 | 12.65 | 12.99 | 12.08 | 12.99 | 12.99 | 2.28% | 77,080 |
| Apr 8, 2025 | 12.58 | 12.99 | 12.57 | 12.70 | 12.70 | 1.02% | 53,634 |
| Apr 7, 2025 | 12.75 | 12.87 | 12.08 | 12.57 | 12.57 | -3.66% | 120,121 |
| Apr 4, 2025 | 14.40 | 14.40 | 12.50 | 13.05 | 13.05 | -8.82% | 140,100 |
| Apr 3, 2025 | 14.36 | 14.36 | 14.07 | 14.31 | 14.31 | -0.26% | 41,855 |
| Apr 2, 2025 | 14.37 | 14.62 | 14.32 | 14.35 | 14.35 | -0.14% | 23,017 |
| Apr 1, 2025 | 14.49 | 14.49 | 14.20 | 14.37 | 14.37 | 0.14% | 34,102 |
| Mar 31, 2025 | 15.00 | 15.00 | 14.31 | 14.35 | 14.35 | -5.28% | 86,884 |
| Mar 28, 2025 | 15.21 | 15.22 | 15.06 | 15.15 | 14.71 | -0.26% | 30,313 |
| Mar 27, 2025 | 15.06 | 15.24 | 15.06 | 15.19 | 14.75 | 0.73% | 27,671 |
| Mar 26, 2025 | 15.05 | 15.13 | 15.05 | 15.08 | 14.64 | 0.13% | 50,762 |
| Mar 25, 2025 | 15.14 | 15.18 | 14.91 | 15.06 | 14.62 | -0.20% | 63,064 |
| Mar 24, 2025 | 15.03 | 15.17 | 14.95 | 15.09 | 14.65 | 1.00% | 28,076 |
| Mar 21, 2025 | 15.00 | 15.08 | 14.90 | 14.94 | 14.51 | -0.40% | 28,262 |
| Mar 20, 2025 | 15.08 | 15.10 | 14.96 | 15.00 | 14.56 | -0.46% | 11,368 |