Scarica l'app Stockscreener
14.97
5.05%
0.72
Storico Dei Prezzi Delle Azioni Di NewLake Capital Partners Inc. (NLCP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-15 | $14.97 | $14.51 | $0.46 | 36,733.0 | +5.05% |
| 2025-05-12 | $14.69 | $14.25 | $0.44 | 35,126.0 | -1.79% |
| 2025-05-09 | $14.64 | $14.39 | $0.25 | 42,840.0 | -0.14% |
| 2025-05-08 | $14.74 | $14.40 | $0.34 | 27,078.0 | +0.73% |
| 2025-05-07 | $14.49 | $14.40 | $0.09 | 17,845.0 | -0.10% |
| 2025-05-06 | $14.50 | $14.29 | $0.21 | 18,747.0 | -0.62% |
| 2025-05-05 | $14.55 | $14.26 | $0.29 | 18,332.0 | +1.82% |
| 2025-05-02 | $14.30 | $14.16 | $0.14 | 23,075.0 | +0.14% |
| 2025-05-01 | $14.32 | $14.12 | $0.205 | 14,507.0 | -0.49% |
| 2025-04-30 | $14.46 | $14.03 | $0.43 | 120,299.0 | -0.34% |
| 2025-04-29 | $14.59 | $14.03 | $0.56 | 29,352.0 | -0.83% |
| 2025-04-28 | $14.64 | $14.34 | $0.30 | 34,603.0 | +1.08% |
| 2025-04-25 | $14.57 | $14.21 | $0.36 | 17,223.0 | -0.66% |
| 2025-04-24 | $14.73 | $14.38 | $0.3475 | 39,584.0 | +0.09% |
| 2025-04-23 | $14.52 | $14.22 | $0.30 | 10,484.0 | +1.53% |
| 2025-04-22 | $14.48 | $14.20 | $0.2799 | 12,088.0 | -0.63% |
| 2025-04-21 | $14.67 | $14.21 | $0.4518 | 12,595.0 | +0.14% |
| 2025-04-17 | $14.93 | $13.95 | $0.9798 | 30,316.0 | -3.45% |
| 2025-04-16 | $14.95 | $14.35 | $0.60 | 21,928.0 | -1.40% |
| 2025-04-15 | $14.99 | $14.00 | $0.99 | 32,700.0 | +7.53% |
NewLake Capital Partners Inc. Stock (NLCP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni NewLake Capital Partners Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni NLCP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni NewLake Capital Partners Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
NewLake Capital Partners Inc. Storia dei prezzi delle azioni (NLCP) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $14.97 | $14.12 | $0.85 | 234,283.0 | +4.54% |
| 2025-04 | $14.99 | $12.08 | $2.91 | 1,011,253.0 | -0.21% |
| 2025-03 | $16.19 | $14.31 | $1.88 | 942,102.0 | -8.89% |
| 2025-02 | $16.77 | $15.17 | $1.60 | 997,351.0 | -6.19% |
| 2025-01 | $17.61 | $16.10 | $1.50 | 1,194,483.0 | -4.06% |
NewLake Capital Partners Inc. Storia dei prezzi delle azioni (NLCP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $19.80 | $17.10 | $2.70 | 1,140,164.0 | -5.45% |
| 2024-11 | $19.29 | $16.65 | $2.64 | 1,410,982.0 | -1.39% |
| 2024-10 | $20.20 | $19.12 | $1.08 | 780,298.0 | -5.00% |
| 2024-09 | $21.46 | $19.41 | $2.05 | 712,002.0 | +0.60% |
| 2024-08 | $20.99 | $18.21 | $2.78 | 1,426,263.0 | +0.55% |
| 2024-07 | $20.00 | $17.77 | $2.23 | 1,062,933.0 | -0.05% |
| 2024-06 | $20.50 | $18.62 | $1.88 | 744,014.0 | +6.04% |
| 2024-05 | $20.87 | $18.75 | $2.12 | 1,457,165.0 | -1.00% |
| 2024-04 | $19.50 | $17.09 | $2.41 | 1,031,761.0 | +0.00% |
| 2024-03 | $19.40 | $16.00 | $3.40 | 859,549.0 | +18.32% |
| 2024-02 | $16.80 | $15.93 | $0.87 | 367,955.0 | -3.71% |
| 2024-01 | $17.00 | $15.99 | $1.01 | 670,530.0 | +4.43% |
NewLake Capital Partners Inc. Storia dei prezzi delle azioni (NLCP) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $17.00 | $13.10 | $3.90 | 1,169,797.0 | +20.20% |
| 2023-11 | $13.50 | $12.43 | $1.07 | 413,656.0 | +5.97% |
| 2023-10 | $13.99 | $12.52 | $1.47 | 367,138.0 | -7.71% |
| 2023-09 | $14.49 | $13.00 | $1.49 | 971,110.0 | -5.85% |
| 2023-08 | $14.90 | $12.25 | $2.65 | 442,724.0 | +15.73% |
| 2023-07 | $15.33 | $12.28 | $3.05 | 512,799.0 | -9.42% |
| 2023-06 | $13.82 | $11.80 | $2.02 | 536,551.0 | +11.83% |
| 2023-05 | $13.33 | $12.08 | $1.25 | 375,446.0 | -2.06% |
| 2023-04 | $12.85 | $12.06 | $0.79 | 335,804.0 | +2.02% |
| 2023-03 | $17.50 | $11.86 | $5.64 | 1,543,388.0 | -28.53% |
| 2023-02 | $19.50 | $16.88 | $2.62 | 1,100,293.0 | -3.36% |
| 2023-01 | $19.48 | $15.42 | $4.06 | 936,309.0 | +11.61% |
6.53%
4.15%
Capitalizzazione:
|
Volume (24 ore):