NewLake Capital Partners, Inc. (NLCP)
OTCMKTS · Delayed Price · Currency is USD
14.53
+0.26 (1.82%)
May 5, 2025, 4:00 PM EDT

NewLake Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202514.2614.5514.2614.5314.531.82%18,281
May 2, 202514.2614.3014.1614.2714.270.14%23,073
May 1, 202514.2514.3314.1214.2514.25-0.49%14,507
Apr 30, 202514.3214.4614.0314.3214.32-0.35%120,299
Apr 29, 202514.5914.5914.0314.3714.37-0.83%29,352
Apr 28, 202514.4714.6414.3414.4914.491.08%34,603
Apr 25, 202514.2814.5714.2114.3414.34-0.66%17,223
Apr 24, 202514.4414.7314.3814.4314.430.08%39,584
Apr 23, 202514.2214.5214.2214.4214.421.54%10,233
Apr 22, 202514.2214.4814.2014.2014.20-0.63%12,088
Apr 21, 202514.2914.6714.2214.2914.290.14%12,595
Apr 17, 202514.9314.9313.9514.2714.27-3.45%32,534
Apr 16, 202514.9514.9514.3514.7814.78-1.40%21,898
Apr 15, 202514.0514.9914.0014.9914.997.53%32,700
Apr 14, 202513.3813.9413.3113.9413.944.65%41,690
Apr 11, 202512.6013.3512.5313.3213.325.21%83,892
Apr 10, 202512.9912.9912.6112.6612.66-2.54%30,953
Apr 9, 202512.6512.9912.0812.9912.992.28%77,080
Apr 8, 202512.5812.9912.5712.7012.701.02%53,634
Apr 7, 202512.7512.8712.0812.5712.57-3.66%120,121
Apr 4, 202514.4014.4012.5013.0513.05-8.82%140,100
Apr 3, 202514.3614.3614.0714.3114.31-0.26%41,855
Apr 2, 202514.3714.6214.3214.3514.35-0.14%23,017
Apr 1, 202514.4914.4914.2014.3714.370.14%34,102
Mar 31, 202515.0015.0014.3114.3514.35-5.28%86,884
Mar 28, 202515.2115.2215.0615.1514.71-0.26%30,313
Mar 27, 202515.0615.2415.0615.1914.750.73%27,671
Mar 26, 202515.0515.1315.0515.0814.640.13%50,762
Mar 25, 202515.1415.1814.9115.0614.62-0.20%63,064
Mar 24, 202515.0315.1714.9515.0914.651.00%28,076
Mar 21, 202515.0015.0814.9014.9414.51-0.40%28,262
Mar 20, 202515.0815.1014.9615.0014.56-0.46%11,368
Mar 19, 202515.1015.2214.9415.0714.630.47%34,717
Mar 18, 202515.1015.2515.0015.0014.56-0.73%58,026
Mar 17, 202515.2015.2015.0315.1114.67-0.92%43,098
Mar 14, 202515.1515.5515.1115.2514.810.36%24,708
Mar 13, 202515.4815.6015.0815.2014.75-1.65%42,596
Mar 12, 202515.8515.9215.2015.4515.00-2.49%55,261
Mar 11, 202515.6115.9315.5115.8515.382.29%75,037
Mar 10, 202515.8516.0015.4015.4915.04-3.19%80,210
Mar 7, 202516.1016.1215.8016.0015.54-0.62%42,614
Mar 6, 202516.1916.1915.9116.1015.63-0.03%25,553
Mar 5, 202516.0516.1516.0016.1115.640.97%46,652
Mar 4, 202515.9416.1015.8015.9515.490.96%55,298
Mar 3, 202515.8515.9015.7015.8015.340.30%28,715
Feb 28, 202515.7315.9915.7315.7515.29-0.19%26,743
Feb 27, 202515.8515.9915.7515.7815.32-0.38%25,537
Feb 26, 202515.9016.1515.7415.8415.38-0.75%50,791
Feb 25, 202515.7115.9615.7115.9615.501.49%37,114
Feb 24, 202515.4515.7315.4015.7315.271.78%52,022