Stockscreener 앱 받기
14.97
5.05%
0.72
NewLake Capital Partners Inc. 주식 (NLCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 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% |
NewLake Capital Partners Inc. 주식 (NLCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):