Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

NewLake Capital Partners, Inc. NLCP

Full chart Compare
Set alert

Price alert · NLCP

All alert types
13.85 USD -0.02 (-0.14%)

Regular-session close

13.81 Day range 14.02
12.09 52-week range 16.75
YTD
-13.06%
1 year
+7.78%

NLCP price history

NLCP daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202613.9014.0213.8113.91+0.04+0.29%23,464
Nov 12, 202613.9814.0013.7513.87+0.02+0.14%62,100
Nov 11, 202613.8114.0213.7513.85+0.03+0.22%56,000
Nov 10, 202614.0014.0013.8013.82-0.12-0.86%30,600
Nov 9, 202613.9014.0913.7513.94+0.08+0.58%38,700
Nov 6, 202613.8714.1013.7513.86+0.17+1.24%48,700
Nov 5, 202613.9013.9813.5113.69-0.20-1.44%87,200
Nov 4, 202613.7313.9613.7313.89+0.14+1.02%58,500
Nov 3, 202613.6813.7813.6513.75+0.09+0.66%27,500
Nov 2, 202613.6513.7913.5213.66-0.06-0.44%48,600
Oct 30, 202613.9413.9413.5313.72+0.09+0.66%52,300
Oct 29, 202613.7013.7013.5113.63-0.17-1.23%42,400
Oct 28, 202613.7113.9213.6013.80-0.06-0.43%25,100
Oct 27, 202613.9214.1313.7613.86-0.18-1.28%34,700
Oct 26, 202614.3014.4513.8714.04-0.26-1.82%54,200
Oct 23, 202613.9214.4513.8114.30+0.30+2.14%54,900
Oct 22, 202613.7514.0913.5214.00+0.28+2.04%59,400
Oct 21, 202613.6013.9413.3013.72-0.02-0.15%97,800
Oct 20, 202613.6013.7513.2513.74+0.48+3.62%31,600
Oct 19, 202613.7513.8313.2513.26-0.51-3.70%132,900
Oct 16, 202613.8514.0013.6713.77+0.03+0.22%66,500
Oct 15, 202613.8213.9713.7113.74-0.06-0.43%59,500
Oct 14, 202613.9013.9813.7013.80-0.03-0.22%33,000
Oct 13, 202613.8913.8913.6013.83-0.12-0.86%38,100
Oct 12, 202613.9913.9913.7613.950.000.00%52,000
Oct 9, 202613.7613.9913.7513.95+0.20+1.45%78,400
Oct 8, 202613.7413.9913.7413.75-0.06-0.43%67,100
Oct 7, 202613.9513.9913.5713.81-0.01-0.07%68,800
Oct 6, 202613.8113.9913.5813.82-0.11-0.79%128,200
Oct 5, 202614.0114.1013.7513.93-0.17-1.21%116,800
Oct 2, 202614.2114.2614.0014.10-0.13-0.91%87,700
Oct 1, 202614.7014.7014.0314.23-0.51-3.46%167,400
Sep 30, 202614.7515.0414.6114.74-0.34-2.25%92,800
Sep 29, 202614.9815.7014.9115.08+0.09+0.60%116,200
Sep 28, 202615.0015.1814.8914.99+0.07+0.47%50,800
Sep 25, 202615.1015.1014.9014.92-0.11-0.73%133,600
Sep 24, 202615.1915.2915.0315.03-0.03-0.20%127,300
Sep 23, 202615.0515.1715.0115.06+0.06+0.40%72,000
Sep 22, 202615.1015.1514.9615.00-0.04-0.27%69,500
Sep 21, 202615.2015.2015.0015.04+0.01+0.07%56,200
Sep 18, 202615.1515.2015.0015.03-0.12-0.79%74,800
Sep 17, 202615.2015.2015.1015.15-0.04-0.26%88,300
Sep 16, 202615.0515.2615.0315.19+0.12+0.80%86,700
Sep 15, 202615.0915.1215.0115.07-0.01-0.07%128,800
Sep 14, 202615.1315.1315.0315.08-0.05-0.33%114,800
Sep 11, 202615.4515.4515.1315.13-0.30-1.94%110,400
Sep 10, 202615.6015.6415.4315.43-0.14-0.90%67,100
Sep 9, 202615.5115.7515.5115.57-0.18-1.14%35,300
Sep 8, 202615.9915.9915.5015.75-0.09-0.57%73,700
Sep 4, 202615.8515.8715.4915.84+0.21+1.34%47,900
Sep 3, 202615.4216.1815.4215.63+0.14+0.90%102,900
Sep 2, 202615.4715.6015.4115.49+0.02+0.13%58,500
Sep 1, 202615.5115.5115.0115.47-0.04-0.26%76,100
Aug 31, 202615.9015.9015.5015.51-0.21-1.34%70,800
Aug 28, 202615.7215.9315.5215.72-0.01-0.06%39,900
Aug 27, 202615.7216.0515.7215.730.000.00%30,200
Aug 26, 202615.7815.8215.7015.73-0.07-0.44%50,700
Aug 25, 202615.8715.8715.7715.80-0.07-0.44%48,300
Aug 24, 202616.0616.2315.8415.87-0.15-0.94%94,100
Aug 21, 202615.8816.2315.8016.02+0.01+0.06%50,000
Aug 20, 202616.4016.4915.9016.01-0.09-0.56%41,000
Aug 19, 202616.0016.1015.8916.10+0.10+0.63%51,500
Aug 18, 202615.8516.0815.8516.00+0.09+0.57%54,400
Aug 17, 202615.9515.9915.8115.91+0.03+0.19%57,500
Aug 14, 202615.8615.9415.7515.88+0.08+0.51%68,000

65 days, newest first. Daily bars as drawn on the NLCP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.