Stockscreener 앱 받기
13.75
0.51%
0.07
NewLake Capital Partners Inc. 주식 (NLCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-09 | $13.97 | $13.71 | $0.26 | 150,224.0 | +0.51% |
| 2025-09-05 | $13.96 | $13.61 | $0.35 | 92,964.0 | -0.87% |
| 2025-09-04 | $13.89 | $13.71 | $0.18 | 39,265.0 | +0.66% |
| 2025-09-03 | $13.90 | $13.65 | $0.25 | 70,053.0 | -1.01% |
| 2025-09-02 | $13.91 | $13.70 | $0.21 | 69,069.0 | -0.36% |
| 2025-08-29 | $13.95 | $13.70 | $0.25 | 42,980.0 | -0.07% |
| 2025-08-28 | $14.08 | $13.90 | $0.18 | 107,367.0 | +0.43% |
| 2025-08-27 | $13.99 | $13.76 | $0.23 | 52,865.0 | +0.07% |
| 2025-08-26 | $13.86 | $13.67 | $0.185 | 55,694.0 | +0.65% |
| 2025-08-25 | $14.00 | $13.75 | $0.25 | 82,575.0 | -1.08% |
| 2025-08-22 | $14.20 | $13.82 | $0.38 | 111,013.0 | -1.35% |
| 2025-08-21 | $14.40 | $13.65 | $0.75 | 48,449.0 | +2.03% |
| 2025-08-20 | $14.00 | $13.75 | $0.25 | 34,781.0 | -0.93% |
| 2025-08-19 | $14.19 | $13.83 | $0.36 | 88,523.0 | +0.29% |
| 2025-08-18 | $14.44 | $13.82 | $0.62 | 50,128.0 | -2.80% |
| 2025-08-15 | $14.65 | $13.73 | $0.92 | 117,901.0 | -2.59% |
| 2025-08-14 | $14.91 | $14.59 | $0.32 | 32,944.0 | -1.01% |
| 2025-08-13 | $14.94 | $14.20 | $0.74 | 74,762.0 | +2.13% |
| 2025-08-12 | $14.60 | $14.28 | $0.32 | 56,359.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $13.97 | $13.61 | $0.36 | 421,575.0 | -1.08% |
| 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 | 1,235,638.0 | -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% |
0.97%
12.52%
자본화:
|
볼륨(24시간):