NLCP - NewLake Capital Partners, Inc.
14.2
-0.050 -0.352%
Share volume: 82,572
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$14.25
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $14.36 | $14.36 | $14.36 | $14.36 | $14.05 | $14.05 | $14.20 | $14.20 | 82,572 | $82,572.00 |
| 04-16-2026 | $14.75 | $14.75 | $14.80 | $14.80 | $14.02 | $14.02 | $14.25 | $14.25 | 66,578 | $66,578.00 |
| 04-15-2026 | $14.40 | $14.40 | $14.75 | $14.75 | $14.40 | $14.40 | $14.59 | $14.59 | 115,630 | $115,630.00 |
| 04-14-2026 | $14.75 | $14.75 | $14.75 | $14.75 | $14.42 | $14.42 | $14.66 | $14.66 | 35,772 | $35,772.00 |
| 04-13-2026 | $14.50 | $14.50 | $14.75 | $14.75 | $14.00 | $14.00 | $14.59 | $14.59 | 37,340 | $37,340.00 |
| 04-10-2026 | $14.08 | $14.08 | $14.55 | $14.55 | $13.94 | $13.94 | $14.52 | $14.52 | 56,614 | $56,614.00 |
| 04-09-2026 | $13.76 | $13.76 | $14.07 | $14.07 | $13.76 | $13.76 | $13.94 | $13.94 | 86,491 | $86,491.00 |
| 04-08-2026 | $13.95 | $13.95 | $14.11 | $14.11 | $13.75 | $13.75 | $13.84 | $13.84 | 111,581 | $111,581.00 |
| 04-07-2026 | $13.99 | $13.99 | $13.99 | $13.99 | $13.80 | $13.80 | $13.86 | $13.86 | 48,138 | $48,138.00 |
| 04-06-2026 | $14.21 | $14.21 | $14.37 | $14.37 | $13.67 | $13.67 | $14.00 | $14.00 | 105,460 | $105,460.00 |