NLCP - NewLake Capital Partners, Inc.
14.53
0.105 0.723%
Share volume: 27,078
Last Updated: 05-08-2025
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$14.42
0.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $14.40 | $14.40 | $14.74 | $14.74 | $14.40 | $14.40 | $14.53 | $14.53 | 27,078 | $27,078.00 |
| 05-07-2025 | $14.49 | $14.49 | $14.49 | $14.49 | $14.40 | $14.40 | $14.43 | $14.43 | 17,845 | $17,845.00 |
| 05-06-2025 | $14.29 | $14.29 | $14.50 | $14.50 | $14.29 | $14.29 | $14.44 | $14.44 | 18,747 | $18,747.00 |
| 05-05-2025 | $14.26 | $14.26 | $14.55 | $14.55 | $14.26 | $14.26 | $14.53 | $14.53 | 18,281 | $18,281.00 |
| 05-02-2025 | $14.26 | $14.26 | $14.30 | $14.30 | $14.16 | $14.16 | $14.27 | $14.27 | 23,073 | $23,073.00 |
| 05-01-2025 | $14.25 | $14.25 | $14.33 | $14.33 | $14.12 | $14.12 | $14.25 | $14.25 | 14,507 | $14,507.00 |
| 04-30-2025 | $14.32 | $14.32 | $14.46 | $14.46 | $14.03 | $14.03 | $14.32 | $14.32 | 120,299 | $120,299.00 |
| 04-29-2025 | $14.59 | $14.59 | $14.59 | $14.59 | $14.03 | $14.03 | $14.37 | $14.37 | 29,352 | $29,352.00 |
| 04-28-2025 | $14.47 | $14.47 | $14.64 | $14.64 | $14.34 | $14.34 | $14.49 | $14.49 | 34,603 | $34,603.00 |
