Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX USD

NewLake Capital Partners, Inc. (NLCP)

Compare
14.99
+1.05
+(7.53%)
At close: April 15 at 3:54:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202514.0514.9914.0014.9914.9932,700
Apr 14, 202513.3813.9413.3113.9413.9441,700
Apr 11, 202512.6013.3512.5313.3213.3283,900
Apr 10, 202512.9912.9912.6112.6612.6631,000
Apr 9, 202512.6512.9912.0812.9912.9977,100
Apr 8, 202512.5812.9912.5712.7012.7053,600
Apr 7, 202512.7512.8712.0812.5712.57120,100
Apr 4, 202514.4014.4012.5013.0513.05140,100
Apr 3, 202514.3614.3614.0714.3114.3141,900
Apr 2, 202514.3714.6214.3214.3514.3523,000
Apr 1, 202514.4914.4914.2014.3714.3734,100
Mar 31, 2025 0.43 Dividend
Mar 31, 202515.0015.0014.3114.3514.3586,900
Mar 28, 202515.2115.2215.0615.1514.7230,300
Mar 27, 202515.0615.2415.0615.1914.7627,700
Mar 26, 202515.0515.1315.0515.0814.6550,800
Mar 25, 202515.1415.1814.9115.0614.6363,100
Mar 24, 202515.0315.1714.9515.0914.6628,100
Mar 21, 202515.0015.0814.9014.9414.5228,300
Mar 20, 202515.0815.1014.9615.0014.5711,400
Mar 19, 202515.1015.2214.9415.0714.6434,700
Mar 18, 202515.1015.2515.0015.0014.5758,000
Mar 17, 202515.2015.2015.0315.1114.6843,100
Mar 14, 202515.1515.5515.1115.2514.8224,700
Mar 13, 202515.4815.6015.0815.1914.7642,600
Mar 12, 202515.8515.9215.2015.4515.0155,300
Mar 11, 202515.6115.9315.5115.8515.4075,000
Mar 10, 202515.8516.0015.4015.4915.0580,200
Mar 7, 202516.1016.1115.8016.0015.5542,600
Mar 6, 202516.1916.1915.9116.1015.6425,600
Mar 5, 202516.0516.1516.0016.1015.6546,700
Mar 4, 202515.9416.1015.8015.9515.5055,300
Mar 3, 202515.8515.9015.7015.8015.3528,700
Feb 28, 202515.7315.9915.7315.7515.3026,700
Feb 27, 202515.8515.9915.7515.7815.3325,500
Feb 26, 202515.9016.1515.7415.8415.3950,800
Feb 25, 202515.7115.9615.7115.9615.5137,100
Feb 24, 202515.4515.7315.4015.7315.2852,000
Feb 21, 202515.2715.5515.2715.4515.0146,100
Feb 20, 202515.6715.7615.1715.3614.9294,100
Feb 19, 202515.2015.6915.2015.6515.2158,200
Feb 18, 202515.7515.8615.2115.4515.02138,400
Feb 14, 202515.8515.9015.5515.6915.2476,200
Feb 13, 202516.2016.2015.8215.8515.4087,100
Feb 12, 202516.2016.4916.0816.1615.7049,500
Feb 11, 202516.4016.5716.2116.3615.9041,900
Feb 10, 202516.6316.6916.4016.4115.9433,400
Feb 7, 202516.5016.6516.3716.6416.1716,100
Feb 6, 202516.6316.6316.2516.5116.0434,500
Feb 5, 202516.7716.7716.3116.6316.1522,500
Feb 4, 202516.4816.7716.4116.7716.2929,200
Feb 3, 202516.6916.6916.2516.5216.0675,800
Jan 31, 202516.5516.8516.5516.7916.3119,500
Jan 30, 202516.4716.9916.3716.6716.2033,200
Jan 29, 202516.6016.6016.3016.4215.9522,400
Jan 28, 202516.7216.7216.4016.4716.0024,300
Jan 27, 202516.8616.9116.3816.5016.0348,000
Jan 24, 202516.8817.0016.8216.9116.4331,000
Jan 23, 202516.7017.1516.5716.8816.4098,000
Jan 22, 202516.2516.4516.2116.4515.98148,500
Jan 21, 202516.1516.2416.1116.2015.7578,300
Jan 17, 202516.3416.3416.1216.1815.7246,800
Jan 16, 202516.3516.3616.1216.1815.7245,300
Jan 15, 202516.4916.4916.1616.3015.8380,200
Jan 14, 202516.2116.2916.1016.2915.8356,100
Jan 13, 202516.5616.6316.1016.2415.7781,100
Jan 10, 202517.0017.0516.5016.5516.0870,600
Jan 8, 202517.1617.2017.0017.0116.5346,800
Jan 7, 202517.2317.2917.1617.2016.7135,800
Jan 6, 202517.1617.2317.1517.1916.70115,700
Jan 3, 202517.1117.4517.0617.1516.6660,800
Jan 2, 202516.9817.6016.9617.2016.7191,500
Dec 31, 2024 0.43 Dividend
Dec 31, 202417.9417.9416.7617.5017.00137,400
Dec 30, 202417.7017.9117.5917.9116.9885,300
Dec 27, 202418.0018.0017.1017.7016.7854,000
Dec 26, 202417.7117.9917.6717.9217.0039,800
Dec 24, 202417.8217.8817.6217.7616.8427,800
Dec 23, 202417.5517.9017.5117.8816.9557,700
Dec 20, 202418.7718.7717.5117.9617.03176,700
Dec 19, 202419.0419.1818.7918.8317.8632,900
Dec 18, 202419.2619.3919.0119.0418.0657,400
Dec 17, 202419.4019.5619.1119.2718.2729,300
Dec 16, 202419.0519.5619.0219.3818.3838,400
Dec 13, 202419.7919.8019.0519.1018.1167,600
Dec 12, 202419.5019.7819.5019.6418.6243,100
Dec 11, 202419.4419.7919.3019.4418.4328,600
Dec 10, 202419.3019.4919.2319.2518.2660,300
Dec 9, 202419.1019.3919.0819.2618.2784,300
Dec 6, 202419.0719.0718.9719.0018.0258,100
Dec 5, 202419.2419.2418.8418.9918.0178,800
Dec 4, 202419.3219.3318.8119.1018.1152,400
Dec 3, 202418.9319.2018.8619.2018.2125,500
Dec 2, 202418.8519.1718.8018.8717.9040,600
Nov 29, 202418.9519.0018.9218.9417.968,200
Nov 27, 202418.9919.0018.7218.9417.9621,100
Nov 26, 202419.0119.1418.8118.9918.0124,700
Nov 25, 202418.9419.1518.7519.1018.1126,800
Nov 22, 202418.7719.0018.7518.9017.9234,600
Nov 21, 202418.8218.8818.6118.7817.8140,400
Nov 20, 202418.9819.1018.8018.9217.9418,000
Nov 19, 202418.9819.2518.8118.8817.9054,900
Nov 18, 202418.3019.1018.3018.9417.9659,400
Nov 15, 202418.0518.4017.9318.3117.3740,500
Nov 14, 202417.2918.1417.2017.9317.0084,700
Nov 13, 202417.0917.2617.0017.2316.3374,200
Nov 12, 202417.0517.1116.6517.1116.23129,200
Nov 11, 202417.2517.7016.9817.1316.24226,600
Nov 8, 202417.5317.7917.3417.7616.84102,200
Nov 7, 202418.2318.2517.5817.7816.87210,000
Nov 6, 202418.5818.7418.1018.2017.2692,700
Nov 5, 202418.6718.7118.5718.6717.7030,000
Nov 4, 202418.7618.7618.5718.6717.7056,300
Nov 1, 202419.2719.2918.7518.7617.7972,000
Oct 31, 202419.2719.3919.2119.2118.2240,800
Oct 30, 202419.8219.8219.2719.2718.2765,800
Oct 29, 202419.6520.0019.5319.8218.8052,100
Oct 28, 202419.7019.7019.5119.5518.5421,400
Oct 25, 202419.5519.7119.5519.6518.6314,000
Oct 24, 202419.5619.7519.5119.5318.5232,300
Oct 23, 202419.6819.8519.5519.6518.6327,200
Oct 22, 202419.9919.9919.6119.7018.6831,200
Oct 21, 202420.0020.0619.9019.9118.8823,500
Oct 18, 202420.0020.0719.7719.9318.9053,000
Oct 17, 202419.8320.1019.7020.0018.9737,600
Oct 16, 202419.6019.7919.5219.7818.7627,300
Oct 15, 202419.4419.6919.3619.5718.5621,100
Oct 14, 202419.4119.5819.2119.3918.3853,500
Oct 11, 202419.4919.6719.2119.5318.5226,800
Oct 10, 202419.9220.0019.1219.2518.2646,500
Oct 9, 202419.6819.9419.4819.7218.7019,100
Oct 8, 202419.7719.9319.4819.5018.4917,300
Oct 7, 202419.7719.8819.5619.7018.6843,300
Oct 4, 202419.9419.9419.7719.7818.7632,800
Oct 3, 202419.7620.0719.7619.9718.9410,300
Oct 2, 202419.9520.0119.7219.8618.8324,200
Oct 1, 202420.2020.2019.7120.0118.9858,000
Sep 30, 2024 0.43 Dividend
Sep 30, 202420.7520.7520.0020.2219.1734,500
Sep 27, 202420.6920.8520.6020.6719.1926,100
Sep 26, 202420.9420.9920.5220.6919.2137,600
Sep 25, 202420.8520.9920.6320.6319.1634,000
Sep 24, 202420.9020.9920.8220.8519.3631,300
Sep 23, 202420.8120.9920.7120.7119.2341,500
Sep 20, 202421.0021.0020.8120.8119.3223,300
Sep 19, 202420.4221.4620.4220.8119.32141,700
Sep 18, 202419.9120.4419.9120.3518.9056,900
Sep 17, 202420.0920.2419.9119.9218.5042,000
Sep 16, 202419.8520.0419.7719.9118.4938,300
Sep 13, 202419.7620.2019.7619.8818.4624,700
Sep 12, 202419.8320.8519.6719.7518.3413,500
Sep 11, 202419.6919.9419.4119.9418.5213,300
Sep 10, 202419.5919.7619.4719.7218.3117,300
Sep 9, 202419.4919.7019.4719.4718.0831,300
Sep 6, 202419.7219.7219.4619.5518.1517,300
Sep 5, 202419.4920.0819.4919.7318.3224,000
Sep 4, 202419.6719.9019.4519.9018.4818,200
Sep 3, 202419.8220.1019.5719.6718.2744,800
Aug 30, 202420.2520.2520.0020.1018.6616,900
Aug 29, 202420.0020.2219.7020.1918.7528,600
Aug 28, 202420.1520.1519.7519.7918.3814,200
Aug 27, 202420.1020.1119.7419.9818.5524,800
Aug 26, 202420.3020.6919.8120.1018.6667,200
Aug 23, 202420.3120.7020.3120.4819.0250,700
Aug 22, 202420.4820.7220.2620.2718.8298,800
Aug 21, 202419.7420.7219.6520.2518.8084,100
Aug 20, 202419.4619.7419.2619.6518.2559,200
Aug 19, 202419.8020.4919.4119.6518.25124,400
Aug 16, 202420.4920.7120.0020.0018.5745,900
Aug 15, 202420.8820.8820.1120.4018.9443,500
Aug 14, 202420.4820.9920.4620.7019.2293,400
Aug 13, 202420.4920.5120.2520.4919.0264,200
Aug 12, 202420.5020.5020.2520.2718.8260,300
Aug 9, 202420.5020.6120.3720.3718.9143,900
Aug 8, 202420.5420.7020.3020.4018.9475,600
Aug 7, 202420.5020.7320.2520.5119.04121,900
Aug 6, 202419.9220.3419.6619.9518.52145,400
Aug 5, 202418.3819.9118.2119.7418.33118,700
Aug 2, 202419.1519.9818.5519.3517.9762,400
Aug 1, 202420.0020.4518.9719.2017.8377,100
Jul 31, 202419.5719.9919.5519.9918.5631,700
Jul 30, 202419.5719.5719.4419.4618.0729,100
Jul 29, 202419.2519.7319.2519.4518.0624,700
Jul 26, 202419.1119.6918.7619.1717.8036,900
Jul 25, 202418.6119.4018.5119.1117.7429,500
Jul 24, 202419.0419.3018.6518.8117.4630,700
Jul 23, 202419.2119.4319.0019.2917.9126,600
Jul 22, 202419.3019.4319.1519.2517.8731,900
Jul 19, 202419.1519.2519.0019.2517.8736,600
Jul 18, 202418.9619.1418.8019.0117.6537,800
Jul 17, 202418.5019.1218.3018.9717.6138,300
Jul 16, 202419.0019.4418.4018.6017.27115,000
Jul 15, 202418.8319.4418.8318.9217.5740,500
Jul 12, 202418.4719.1318.4118.9017.5540,200
Jul 11, 202417.9518.7317.9018.4017.0984,300
Jul 10, 202418.3918.3917.7717.9716.6987,100
Jul 9, 202418.1318.8018.0018.3717.0635,600
Jul 8, 202418.4118.5017.9518.0516.7681,100
Jul 5, 202419.5519.5517.7718.4917.16131,100
Jul 3, 202419.6119.8419.3819.4618.0725,500
Jul 2, 202419.9919.9919.6119.8318.4136,500
Jul 1, 202420.0020.0019.8519.9918.5631,200
Jun 28, 2024 0.43 Dividend
Jun 28, 202419.7920.3419.7720.0018.5732,600
Jun 27, 202420.3120.4020.1520.1518.3131,700
Jun 26, 202420.4020.4020.0020.1518.3145,200
Jun 25, 202420.0120.4020.0120.2018.3623,600
Jun 24, 202420.3020.4220.0020.3318.4736,500
Jun 21, 202420.3020.4020.0120.2018.3634,700
Jun 20, 202420.4520.4519.9820.3018.4559,800
Jun 18, 202419.8820.2019.8120.0218.1934,000
Jun 17, 202420.1020.5019.8519.9218.1036,200
Jun 14, 202419.6220.1019.2519.9918.1651,200
Jun 13, 202419.2519.9119.1019.6517.8646,900
Jun 12, 202419.0019.8818.9019.2517.4949,700
Jun 11, 202419.1519.5518.9219.0017.2728,300
Jun 10, 202419.1519.2018.9119.1717.4224,400
Jun 7, 202418.6519.2818.6219.0917.3513,000
Jun 6, 202419.2519.2518.6618.9417.2152,600
Jun 5, 202419.9020.0019.1119.2017.4540,000
Jun 4, 202419.4920.0919.3019.6617.8750,100
Jun 3, 202419.0119.5018.8619.3517.5853,400
May 31, 202418.9319.3418.7918.8617.1439,600
May 30, 202419.1719.1718.7518.8817.1637,000
May 29, 202419.0319.3518.8819.1817.4355,300
May 28, 202419.2519.3819.0119.1917.4482,200
May 24, 202419.2520.1919.2519.3717.6048,500
May 23, 202420.5020.5019.7620.0418.2152,500
May 22, 202420.2920.5020.2520.4418.5746,000
May 21, 202420.2520.2720.1220.2518.4022,800
May 20, 202420.1020.4919.5320.1018.2757,600
May 17, 202420.5420.6019.5620.0918.2695,300
May 16, 202420.6020.7020.5520.5818.7050,700
May 15, 202420.5020.6920.3420.5518.6791,300
May 14, 202420.5020.5520.2520.3418.4880,600
May 13, 202420.2520.7520.2520.5018.6372,400
May 10, 202420.3020.7520.0620.2518.4066,600
May 9, 202420.2820.6520.2120.5518.6745,700
May 8, 202420.6120.6720.2020.2818.4351,600
May 7, 202420.1820.8420.0620.2918.4454,800
May 6, 202420.1020.1019.9520.0818.2551,100
May 3, 202419.9920.8719.9019.9018.08145,400
May 2, 202419.6020.0019.4019.9518.13138,700
May 1, 202419.3019.5019.2019.4017.6371,100
Apr 30, 202419.2219.4518.8819.0517.31126,100
Apr 29, 202419.2019.2518.8718.9417.2162,400
Apr 26, 202418.7519.1218.5718.5716.8876,500
Apr 25, 202418.4018.7718.4018.6216.9255,800
Apr 24, 202418.5018.8718.4218.4516.7769,200
Apr 23, 202418.0118.5118.0118.4516.7752,400
Apr 22, 202417.9018.5017.6018.3016.6342,100
Apr 19, 202417.5917.9017.5917.6516.0412,700
Apr 18, 202417.9018.0517.5917.5915.9812,600
Apr 17, 202418.2018.2017.5517.7716.1551,800
Apr 16, 202418.2518.5017.9018.0016.3628,400

Related Tickers

EPR EPR Properties
48.75
0.00%
 
LANDP Gladstone Land Corporation
19.00
+0.85%
 
GLPI Gaming and Leisure Properties, Inc.
48.81
+0.78%
 
LANDO Gladstone Land Corporation
19.12
+0.55%
 
PCH PotlatchDeltic Corporation
39.20
-0.36%
 
CCI Crown Castle Inc.
100.51
+0.67%
 
FPI Farmland Partners Inc.
10.07
+0.30%
 
SBAC SBA Communications Corporation
224.87
+0.06%
 
LAND Gladstone Land Corporation
9.56
+1.49%
 
RYN Rayonier Inc.
24.96
-0.08%