NLCP
NewLake Capital Partners, Inc. OQX · NLCP
$15.49
+0.03
(+0.19%)
Neutral · +0.01σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment NLCP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $15.41 | $15.75 | $15.41 | $15.49 | 0.0M |
| 2026-07-21 | $15.49 | $15.89 | $15.31 | $15.46 | 0.1M |
| 2026-07-20 | $15.36 | $15.58 | $15.30 | $15.49 | 0.1M |
| 2026-07-17 | $15.60 | $15.60 | $15.29 | $15.33 | 0.1M |
| 2026-07-16 | $15.59 | $15.59 | $15.41 | $15.43 | 0.0M |
| 2026-07-15 | $15.35 | $15.65 | $15.25 | $15.54 | 0.0M |
| 2026-07-14 | $15.22 | $15.48 | $15.01 | $15.35 | 0.1M |
| 2026-07-13 | $15.56 | $15.56 | $15.10 | $15.17 | 0.1M |
| 2026-07-10 | $15.61 | $15.65 | $15.50 | $15.57 | 0.0M |
| 2026-07-09 | $15.65 | $15.72 | $15.61 | $15.61 | 0.0M |
| 2026-07-08 | $15.99 | $15.99 | $15.60 | $15.72 | 0.0M |
| 2026-07-07 | $15.99 | $15.99 | $15.90 | $15.92 | 0.1M |
| 2026-07-06 | $15.91 | $15.99 | $15.85 | $15.90 | 0.1M |
| 2026-07-02 | $15.50 | $15.94 | $15.40 | $15.80 | 0.1M |
| 2026-07-01 | $15.70 | $15.97 | $15.52 | $15.61 | 0.0M |
| 2026-06-30 | $15.54 | $15.96 | $15.28 | $15.96 | 0.1M |
| 2026-06-29 | $15.75 | $15.96 | $15.75 | $15.90 | 0.1M |
| 2026-06-26 | $15.65 | $15.80 | $15.60 | $15.75 | 0.1M |
| 2026-06-25 | $15.82 | $15.82 | $15.12 | $15.60 | 0.1M |
| 2026-06-24 | $15.83 | $15.83 | $15.36 | $15.41 | 0.1M |
| 2026-06-23 | $15.74 | $15.75 | $15.35 | $15.65 | 0.1M |
| 2026-06-22 | $15.71 | $15.84 | $15.35 | $15.65 | 0.1M |
| 2026-06-18 | $15.31 | $15.79 | $15.30 | $15.49 | 0.1M |
| 2026-06-17 | $15.27 | $15.50 | $15.25 | $15.35 | 0.1M |
| 2026-06-16 | $15.79 | $15.85 | $15.10 | $15.25 | 0.1M |
| 2026-06-15 | $15.43 | $15.75 | $15.28 | $15.60 | 0.1M |
| 2026-06-12 | $15.30 | $15.42 | $15.12 | $15.35 | 0.1M |
| 2026-06-11 | $15.19 | $15.28 | $14.91 | $15.26 | 0.1M |
| 2026-06-10 | $15.33 | $15.35 | $14.92 | $15.10 | 0.1M |
| 2026-06-09 | $15.07 | $15.07 | $14.81 | $14.88 | 0.1M |
| 2026-06-08 | $15.10 | $15.33 | $14.50 | $14.90 | 0.1M |
| 2026-06-05 | $14.92 | $15.20 | $14.71 | $15.00 | 0.1M |
| 2026-06-04 | $14.82 | $15.00 | $14.79 | $14.87 | 0.1M |
| 2026-06-03 | $14.82 | $14.99 | $14.75 | $14.82 | 0.1M |
| 2026-06-02 | $15.35 | $15.39 | $14.77 | $14.85 | 0.1M |
| 2026-06-01 | $15.84 | $15.90 | $15.16 | $15.47 | 0.1M |
| 2026-05-29 | $15.89 | $15.97 | $15.50 | $15.85 | 0.1M |
| 2026-05-28 | $15.25 | $15.90 | $15.20 | $15.90 | 0.1M |
| 2026-05-27 | $15.23 | $15.24 | $14.90 | $15.21 | 0.1M |
| 2026-05-26 | $14.71 | $15.79 | $14.60 | $15.20 | 0.4M |
| 2026-05-22 | $14.40 | $14.66 | $14.35 | $14.51 | 0.1M |
| 2026-05-21 | $14.44 | $14.45 | $14.32 | $14.32 | 0.1M |
| 2026-05-20 | $14.23 | $14.50 | $14.23 | $14.44 | 0.0M |
| 2026-05-19 | $14.35 | $14.45 | $14.23 | $14.23 | 0.1M |
| 2026-05-18 | $14.23 | $14.44 | $14.23 | $14.41 | 0.1M |
| 2026-05-15 | $14.35 | $14.50 | $14.23 | $14.23 | 0.1M |
| 2026-05-14 | $14.28 | $14.38 | $14.28 | $14.35 | 0.0M |
| 2026-05-13 | $14.50 | $14.50 | $14.23 | $14.25 | 0.1M |
| 2026-05-12 | $14.60 | $14.60 | $14.40 | $14.42 | 0.1M |
| 2026-05-11 | $14.50 | $14.57 | $14.37 | $14.50 | 0.1M |
| 2026-05-08 | $14.40 | $14.50 | $14.30 | $14.50 | 0.1M |
| 2026-05-07 | $14.55 | $14.68 | $14.30 | $14.50 | 0.1M |
| 2026-05-06 | $14.40 | $14.57 | $14.34 | $14.50 | 0.1M |
| 2026-05-05 | $14.30 | $14.54 | $14.25 | $14.40 | 0.1M |
| 2026-05-04 | $14.34 | $14.49 | $14.28 | $14.32 | 0.1M |
| 2026-05-01 | $14.51 | $14.60 | $14.35 | $14.35 | 0.1M |
| 2026-04-30 | $14.60 | $14.65 | $14.49 | $14.51 | 0.1M |
| 2026-04-29 | $14.83 | $14.88 | $14.34 | $14.56 | 0.1M |
| 2026-04-28 | $14.90 | $14.90 | $14.55 | $14.79 | 0.0M |
| 2026-04-27 | $14.94 | $15.07 | $14.78 | $14.85 | 0.1M |
| 2026-04-24 | $15.25 | $15.30 | $14.92 | $14.94 | 0.1M |
| 2026-04-23 | $14.99 | $15.42 | $14.81 | $15.05 | 0.2M |
| 2026-04-22 | $14.00 | $14.99 | $13.95 | $14.96 | 0.2M |
| 2026-04-21 | $14.07 | $14.28 | $14.00 | $14.13 | 0.1M |
| 2026-04-20 | $14.21 | $14.21 | $14.01 | $14.10 | 0.1M |
| 2026-04-17 | $14.36 | $14.36 | $14.05 | $14.20 | 0.1M |
| 2026-04-16 | $14.75 | $14.80 | $14.02 | $14.25 | 0.1M |
| 2026-04-15 | $14.40 | $14.75 | $14.40 | $14.59 | 0.1M |
| 2026-04-14 | $14.75 | $14.75 | $14.42 | $14.66 | 0.0M |
| 2026-04-13 | $14.50 | $14.75 | $14.00 | $14.59 | 0.0M |
| 2026-04-10 | $14.08 | $14.55 | $13.94 | $14.52 | 0.1M |
| 2026-04-09 | $13.76 | $14.07 | $13.76 | $13.94 | 0.1M |
| 2026-04-08 | $13.95 | $14.11 | $13.75 | $13.84 | 0.1M |
| 2026-04-07 | $13.99 | $13.99 | $13.80 | $13.86 | 0.0M |
| 2026-04-06 | $14.21 | $14.37 | $13.67 | $14.00 | 0.1M |
| 2026-04-02 | $14.45 | $14.48 | $14.21 | $14.21 | 0.1M |
| 2026-04-01 | $14.75 | $14.75 | $14.21 | $14.45 | 0.1M |
| 2026-03-31 | $14.53 | $14.55 | $14.07 | $14.44 | 0.1M |
| 2026-03-30 | $14.84 | $14.98 | $14.65 | $14.78 | 0.1M |
| 2026-03-27 | $15.03 | $15.05 | $14.82 | $15.00 | 0.1M |
| 2026-03-26 | $15.21 | $15.23 | $15.01 | $15.01 | 0.1M |
| 2026-03-25 | $15.22 | $15.30 | $15.16 | $15.26 | 0.0M |
| 2026-03-24 | $15.30 | $15.30 | $15.17 | $15.22 | 0.1M |
| 2026-03-23 | $15.24 | $15.30 | $15.20 | $15.22 | 0.1M |
| 2026-03-20 | $15.28 | $15.70 | $15.20 | $15.24 | 0.1M |
| 2026-03-19 | $15.41 | $15.45 | $15.15 | $15.24 | 0.0M |
| 2026-03-18 | $15.60 | $15.60 | $15.34 | $15.44 | 0.0M |
| 2026-03-17 | $15.25 | $15.59 | $15.25 | $15.50 | 0.1M |
| 2026-03-16 | $15.33 | $15.67 | $15.25 | $15.25 | 0.1M |
| 2026-03-13 | $15.60 | $15.73 | $15.30 | $15.43 | 0.1M |
| 2026-03-12 | $16.01 | $16.01 | $15.50 | $15.65 | 0.1M |
| 2026-03-11 | $16.20 | $16.20 | $15.85 | $16.01 | 0.1M |
| 2026-03-10 | $15.92 | $16.00 | $15.65 | $16.00 | 0.1M |
| 2026-03-09 | $15.40 | $15.70 | $15.29 | $15.50 | 0.1M |
| 2026-03-06 | $15.94 | $15.94 | $15.30 | $15.46 | 0.1M |
| 2026-03-05 | $15.92 | $15.98 | $15.70 | $15.94 | 0.0M |
| 2026-03-04 | $15.61 | $15.99 | $15.42 | $15.98 | 0.0M |
| 2026-03-03 | $15.40 | $15.67 | $15.00 | $15.56 | 0.0M |
| 2026-03-02 | $14.95 | $15.99 | $14.70 | $15.46 | 0.1M |
| 2026-02-27 | $14.75 | $16.35 | $14.67 | $15.30 | 0.1M |
| 2026-02-26 | $14.85 | $14.93 | $14.63 | $14.90 | 0.1M |
| 2026-02-25 | $14.95 | $15.25 | $14.84 | $14.86 | 0.1M |
| 2026-02-24 | $14.80 | $15.00 | $14.80 | $14.94 | 0.2M |
| 2026-02-23 | $15.08 | $15.55 | $14.85 | $15.03 | 0.1M |
| 2026-02-20 | $15.90 | $16.05 | $15.05 | $15.05 | 0.1M |
| 2026-02-19 | $16.30 | $16.39 | $15.90 | $15.90 | 0.1M |
| 2026-02-18 | $16.30 | $16.38 | $16.12 | $16.35 | 0.1M |
| 2026-02-17 | $16.49 | $16.75 | $16.25 | $16.25 | 0.1M |
| 2026-02-13 | $16.10 | $16.38 | $16.08 | $16.36 | 0.1M |
| 2026-02-12 | $15.98 | $16.19 | $15.92 | $16.00 | 0.1M |
| 2026-02-11 | $15.95 | $16.05 | $15.80 | $15.96 | 0.1M |
| 2026-02-10 | $16.10 | $16.13 | $15.98 | $16.00 | 0.2M |
| 2026-02-09 | $15.65 | $16.00 | $15.44 | $15.92 | 0.1M |
| 2026-02-06 | $15.40 | $15.52 | $15.35 | $15.48 | 0.1M |
| 2026-02-05 | $15.40 | $15.75 | $15.25 | $15.33 | 0.1M |
| 2026-02-04 | $15.28 | $15.49 | $15.25 | $15.44 | 0.1M |
| 2026-02-03 | $15.25 | $15.69 | $15.25 | $15.35 | 0.1M |
| 2026-02-02 | $15.15 | $15.34 | $15.05 | $15.22 | 0.1M |
| 2026-01-30 | $14.95 | $15.25 | $14.86 | $15.15 | 0.1M |
| 2026-01-29 | $14.97 | $15.23 | $14.89 | $15.04 | 0.1M |
| 2026-01-28 | $15.00 | $15.15 | $14.97 | $14.98 | 0.1M |
| 2026-01-27 | $15.10 | $15.16 | $15.00 | $15.06 | 0.1M |
| 2026-01-26 | $15.27 | $15.55 | $14.96 | $14.96 | 0.2M |
| 2026-01-23 | $15.27 | $15.27 | $15.12 | $15.24 | 0.1M |