NewLake Capital Partners, Inc. (NLCP)
OTCMKTS
· Delayed Price · Currency is USD
16.00
-0.10 (-0.64%)
Mar 7, 2025, 3:47 PM EST
NewLake Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 16.10 | 16.12 | 15.80 | 16.00 | 16.00 | -0.62% | 42,614 |
| Mar 6, 2025 | 16.19 | 16.19 | 15.91 | 16.10 | 16.10 | -0.03% | 25,553 |
| Mar 5, 2025 | 16.05 | 16.15 | 16.00 | 16.11 | 16.11 | 0.97% | 46,652 |
| Mar 4, 2025 | 15.94 | 16.10 | 15.80 | 15.95 | 15.95 | 0.96% | 55,298 |
| Mar 3, 2025 | 15.85 | 15.90 | 15.70 | 15.80 | 15.80 | 0.30% | 28,715 |
| Feb 28, 2025 | 15.73 | 15.99 | 15.73 | 15.75 | 15.75 | -0.19% | 26,743 |
| Feb 27, 2025 | 15.85 | 15.99 | 15.75 | 15.78 | 15.78 | -0.38% | 25,537 |
| Feb 26, 2025 | 15.90 | 16.15 | 15.74 | 15.84 | 15.84 | -0.75% | 50,791 |
| Feb 25, 2025 | 15.71 | 15.96 | 15.71 | 15.96 | 15.96 | 1.49% | 37,114 |
| Feb 24, 2025 | 15.45 | 15.73 | 15.40 | 15.73 | 15.73 | 1.78% | 52,022 |
| Feb 21, 2025 | 15.27 | 15.55 | 15.27 | 15.45 | 15.45 | 0.59% | 46,128 |
| Feb 20, 2025 | 15.67 | 15.76 | 15.17 | 15.36 | 15.36 | -1.85% | 94,089 |
| Feb 19, 2025 | 15.20 | 15.69 | 15.20 | 15.65 | 15.65 | 1.26% | 58,156 |
| Feb 18, 2025 | 15.75 | 15.86 | 15.21 | 15.46 | 15.46 | -1.50% | 138,398 |
| Feb 14, 2025 | 15.85 | 15.90 | 15.55 | 15.69 | 15.69 | -1.01% | 76,202 |
| Feb 13, 2025 | 16.20 | 16.20 | 15.82 | 15.85 | 15.85 | -1.92% | 87,082 |
| Feb 12, 2025 | 16.20 | 16.49 | 16.08 | 16.16 | 16.16 | -1.22% | 49,508 |
| Feb 11, 2025 | 16.40 | 16.57 | 16.21 | 16.36 | 16.36 | -0.30% | 41,918 |
| Feb 10, 2025 | 16.63 | 16.69 | 16.40 | 16.41 | 16.41 | -1.38% | 33,405 |
| Feb 7, 2025 | 16.50 | 16.65 | 16.37 | 16.64 | 16.64 | 0.79% | 16,133 |
| Feb 6, 2025 | 16.63 | 16.63 | 16.25 | 16.51 | 16.51 | -0.69% | 34,462 |
| Feb 5, 2025 | 16.77 | 16.77 | 16.31 | 16.63 | 16.63 | -0.86% | 22,518 |
| Feb 4, 2025 | 16.48 | 16.77 | 16.41 | 16.77 | 16.77 | 1.48% | 29,150 |
| Feb 3, 2025 | 16.69 | 16.69 | 16.25 | 16.53 | 16.53 | -1.58% | 75,785 |
| Jan 31, 2025 | 16.55 | 16.86 | 16.55 | 16.79 | 16.79 | 0.72% | 19,511 |
| Jan 30, 2025 | 16.47 | 16.99 | 16.37 | 16.67 | 16.67 | 1.52% | 33,211 |
| Jan 29, 2025 | 16.60 | 16.60 | 16.30 | 16.42 | 16.42 | -0.29% | 22,411 |
| Jan 28, 2025 | 16.72 | 16.72 | 16.40 | 16.47 | 16.47 | -0.19% | 24,346 |
| Jan 27, 2025 | 16.86 | 16.91 | 16.38 | 16.50 | 16.50 | -2.42% | 47,981 |
| Jan 24, 2025 | 16.88 | 17.00 | 16.82 | 16.91 | 16.91 | 0.18% | 31,033 |
| Jan 23, 2025 | 16.70 | 17.15 | 16.57 | 16.88 | 16.88 | 2.61% | 97,986 |
| Jan 22, 2025 | 16.25 | 16.45 | 16.21 | 16.45 | 16.45 | 1.51% | 148,478 |
| Jan 21, 2025 | 16.15 | 16.24 | 16.11 | 16.21 | 16.21 | 0.15% | 78,303 |
| Jan 17, 2025 | 16.34 | 16.34 | 16.12 | 16.18 | 16.18 | - | 46,751 |
| Jan 16, 2025 | 16.35 | 16.36 | 16.12 | 16.18 | 16.18 | -0.71% | 45,266 |
| Jan 15, 2025 | 16.49 | 16.49 | 16.16 | 16.30 | 16.30 | 0.03% | 80,179 |
| Jan 14, 2025 | 16.21 | 16.29 | 16.10 | 16.29 | 16.29 | 0.34% | 56,050 |
| Jan 13, 2025 | 16.56 | 16.63 | 16.10 | 16.24 | 16.24 | -1.90% | 81,141 |
| Jan 10, 2025 | 17.00 | 17.05 | 16.50 | 16.55 | 16.55 | -2.71% | 70,589 |
| Jan 8, 2025 | 17.16 | 17.20 | 17.00 | 17.01 | 17.01 | -1.08% | 46,827 |
| Jan 7, 2025 | 17.23 | 17.29 | 17.16 | 17.20 | 17.20 | 0.03% | 35,822 |
| Jan 6, 2025 | 17.16 | 17.23 | 17.15 | 17.19 | 17.19 | 0.23% | 115,718 |
| Jan 3, 2025 | 17.11 | 17.45 | 17.06 | 17.15 | 17.15 | -0.29% | 60,820 |
| Jan 2, 2025 | 16.98 | 17.61 | 16.96 | 17.20 | 17.20 | -1.71% | 91,490 |
| Dec 31, 2024 | 17.94 | 17.94 | 16.76 | 17.50 | 17.50 | -2.29% | 137,427 |
| Dec 30, 2024 | 17.70 | 17.91 | 17.59 | 17.91 | 17.48 | 1.19% | 85,323 |
| Dec 27, 2024 | 18.00 | 18.00 | 17.10 | 17.70 | 17.28 | -1.24% | 53,984 |
| Dec 26, 2024 | 17.71 | 17.99 | 17.67 | 17.92 | 17.49 | 0.92% | 39,793 |
| Dec 24, 2024 | 17.82 | 17.88 | 17.62 | 17.76 | 17.33 | -0.65% | 27,838 |
| Dec 23, 2024 | 17.55 | 17.90 | 17.51 | 17.88 | 17.45 | -0.47% | 57,689 |