Skip to main content
NewLake Capital Partners, Inc. (NLCP)
OTCMKTS · Delayed Price · Currency is USD
17.16
+0.01 (0.06%)
Jan 6, 2025, 3:15 PM EST

NewLake Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 202419.5919.7619.4719.7218.851.29%17,316
Sep 9, 202419.4919.7019.4719.4718.61-0.41%31,263
Sep 6, 202419.7219.7219.4619.5518.68-0.91%17,310
Sep 5, 202419.4920.0819.4919.7318.86-0.85%23,962
Sep 4, 202419.6719.9019.4519.9019.021.15%18,218
Sep 3, 202419.8220.1019.5719.6718.80-2.12%44,756
Aug 30, 202420.2520.2520.0020.1019.21-0.45%16,886
Aug 29, 202420.0020.2219.7020.1919.302.02%28,609
Aug 28, 202420.1520.1519.7519.7918.91-0.96%14,233
Aug 27, 202420.1020.1119.7419.9819.10-0.59%24,823
Aug 26, 202420.3020.6919.8120.1019.21-1.86%67,215
Aug 23, 202420.3120.7020.3120.4819.571.04%50,700
Aug 22, 202420.4820.7220.2620.2719.370.10%98,826
Aug 21, 202419.7420.7219.6520.2519.353.05%84,089
Aug 20, 202419.4619.7419.2619.6518.78-59,233
Aug 19, 202419.8020.4919.4119.6518.78-1.75%124,409
Aug 16, 202420.4920.7120.0020.0019.11-1.96%45,898
Aug 15, 202420.8820.8820.1120.4019.50-1.45%43,507
Aug 14, 202420.4820.9920.4620.7019.781.04%93,424
Aug 13, 202420.4920.5120.2520.4919.581.07%64,235