OTC Link
Datos históricos de NewLake Capital Partners, Inc.
NewLake Capital Partners, Inc. · NLCP
$13.93
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:25 UTC
- Variación en el periodo
- +8.98%
- Máximo
- US$16.75
- 17 de febrero de 2026
- Mínimo
- US$12.09
- 21 de noviembre de 2025
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.76 | 13.99 | 13.75 | 13.95 | +1.45% | 80,378 |
| 8 oct 2026 | 13.74 | 13.99 | 13.74 | 13.75 | −0.43% | 67,504 |
| 7 oct 2026 | 13.95 | 13.99 | 13.57 | 13.81 | −0.06% | 68,841 |
| 6 oct 2026 | 13.81 | 13.99 | 13.58 | 13.82 | −0.80% | 131,658 |
| 5 oct 2026 | 14.01 | 14.10 | 13.75 | 13.93 | −1.21% | 116,944 |
| 2 oct 2026 | 14.21 | 14.26 | 14.00 | 14.10 | −0.90% | 87,676 |
| 1 oct 2026 | 14.70 | 14.70 | 14.03 | 14.23 | −3.48% | 168,738 |
| 30 sep 2026 | 14.75 | 15.04 | 14.61 | 14.74 | −2.25% | 94,775 |
| 29 sep 2026 | 14.98 | 15.70 | 14.91 | 15.08 | +0.60% | 118,824 |
| 28 sep 2026 | 15.00 | 15.18 | 14.89 | 14.99 | +0.47% | 51,347 |
| 25 sep 2026 | 15.10 | 15.10 | 14.90 | 14.92 | −0.73% | 135,410 |
| 24 sep 2026 | 15.19 | 15.29 | 15.03 | 15.03 | −0.20% | 131,670 |
| 23 sep 2026 | 15.05 | 15.17 | 15.01 | 15.06 | +0.40% | 72,995 |
| 22 sep 2026 | 15.10 | 15.15 | 14.96 | 15.00 | −0.24% | 70,130 |
| 21 sep 2026 | 15.20 | 15.20 | 15.00 | 15.04 | +0.04% | 57,552 |
| 18 sep 2026 | 15.15 | 15.20 | 15.00 | 15.03 | −0.79% | 75,099 |
| 17 sep 2026 | 15.20 | 15.20 | 15.10 | 15.15 | −0.26% | 90,128 |
| 16 sep 2026 | 15.05 | 15.26 | 15.03 | 15.19 | +0.80% | 87,649 |
| 15 sep 2026 | 15.09 | 15.12 | 15.01 | 15.07 | −0.05% | 129,522 |
| 14 sep 2026 | 15.13 | 15.13 | 15.03 | 15.08 | −0.35% | 116,646 |
| 11 sep 2026 | 15.45 | 15.45 | 15.13 | 15.13 | −1.94% | 115,904 |
| 10 sep 2026 | 15.60 | 15.64 | 15.43 | 15.43 | −0.93% | 72,331 |
| 9 sep 2026 | 15.51 | 15.75 | 15.51 | 15.58 | −1.11% | 35,640 |
| 8 sep 2026 | 15.99 | 15.99 | 15.50 | 15.75 | −0.57% | 74,735 |
| 4 sep 2026 | 15.85 | 15.87 | 15.49 | 15.84 | +1.34% | 48,349 |
| 3 sep 2026 | 15.42 | 16.18 | 15.42 | 15.63 | +0.87% | 107,613 |
| 2 sep 2026 | 15.47 | 15.60 | 15.41 | 15.49 | +0.16% | 89,505 |
| 1 sep 2026 | 15.51 | 15.51 | 15.01 | 15.47 | −0.26% | 76,704 |
| 31 ago 2026 | 15.90 | 15.90 | 15.50 | 15.51 | −1.35% | 70,843 |
| 28 ago 2026 | 15.72 | 15.93 | 15.52 | 15.72 | −0.05% | 40,702 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.