Stockscreener 앱 받기
15.20
5.33%
0.689
시간 외 거래:
15.23
0.03
+0.20%
NewLake Capital Partners Inc. 주식 (NLCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $15.79 | $14.60 | $1.19 | 343,596.0 | +4.75% |
| 2026-05-22 | $14.66 | $14.35 | $0.31 | 96,029.0 | +1.33% |
| 2026-05-21 | $14.45 | $14.32 | $0.13 | 106,874.0 | -0.83% |
| 2026-05-20 | $14.50 | $14.23 | $0.27 | 39,668.0 | +1.48% |
| 2026-05-19 | $14.45 | $14.23 | $0.22 | 148,221.0 | -1.25% |
| 2026-05-18 | $14.44 | $14.23 | $0.211 | 66,001.0 | +1.26% |
| 2026-05-15 | $14.50 | $14.23 | $0.27 | 91,792.0 | -0.84% |
| 2026-05-14 | $14.38 | $14.28 | $0.10 | 47,620.0 | +0.70% |
| 2026-05-13 | $14.50 | $14.23 | $0.27 | 77,184.0 | -1.18% |
| 2026-05-12 | $14.60 | $14.40 | $0.195 | 58,824.0 | -0.55% |
| 2026-05-11 | $14.57 | $14.37 | $0.20 | 89,010.0 | +0.00% |
| 2026-05-08 | $14.50 | $14.30 | $0.20 | 87,711.0 | +0.00% |
| 2026-05-07 | $14.68 | $14.30 | $0.38 | 93,665.0 | +0.00% |
| 2026-05-06 | $14.57 | $14.34 | $0.23 | 72,356.0 | +0.69% |
| 2026-05-05 | $14.54 | $14.25 | $0.29 | 120,813.0 | +0.56% |
| 2026-05-04 | $14.49 | $14.28 | $0.21 | 64,608.0 | -0.21% |
| 2026-05-01 | $14.60 | $14.35 | $0.25 | 100,616.0 | -1.10% |
| 2026-04-30 | $14.65 | $14.49 | $0.165 | 71,488.0 | -0.34% |
| 2026-04-29 | $14.88 | $14.34 | $0.5424 | 53,946.0 | -1.56% |
| 2026-04-28 | $14.90 | $14.55 | $0.35 | 45,185.0 | -0.40% |
NewLake Capital Partners Inc. 주식 (NLCP) 연도별 가격 이력
이 심층 분석에서는 NewLake Capital Partners Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NLCP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 NewLake Capital Partners Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
NewLake Capital Partners Inc. 주식 (NLCP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $15.79 | $14.23 | $1.56 | 1,704,588.0 | +4.76% |
| 2026-04 | $15.42 | $13.67 | $1.75 | 1,849,600.0 | +0.48% |
| 2026-03 | $16.20 | $14.07 | $2.13 | 1,564,496.0 | -3.32% |
| 2026-02 | $16.75 | $14.80 | $1.95 | 1,923,505.0 | -1.41% |
| 2026-01 | $15.99 | $14.78 | $1.21 | 2,401,154.0 | -4.87% |
NewLake Capital Partners Inc. 주식 (NLCP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.00 | $12.38 | $3.62 | 3,286,099.0 | +23.29% |
| 2025-11 | $13.10 | $12.09 | $1.01 | 1,061,295.0 | -1.26% |
| 2025-10 | $13.32 | $12.64 | $0.68 | 1,043,222.0 | -2.01% |
| 2025-09 | $14.36 | $13.14 | $1.22 | 1,783,130.0 | -4.60% |
| 2025-08 | $14.94 | $13.60 | $1.34 | 1,275,393.0 | -0.96% |
| 2025-07 | $14.75 | $13.50 | $1.25 | 733,980.0 | -2.94% |
| 2025-06 | $14.97 | $14.08 | $0.89 | 494,328.0 | +0.98% |
| 2025-05 | $14.98 | $13.87 | $1.11 | 552,991.0 | +0.00% |
| 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 | 1,211,839.0 | -4.06% |
NewLake Capital Partners Inc. 주식 (NLCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.35%
0.96%
자본화:
|
볼륨(24시간):