Net Lease Office Properties (NLOP)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0330687830688 | 30.24 | 30.39 | 29.44 | 117324 | 29.99950012 | CS |
| 4 | 0.59 | 1.99055330634 | 29.64 | 32.24 | 29.18 | 151488 | 30.57815399 | CS |
| 12 | 3.62 | 13.6039083051 | 26.61 | 32.24 | 25.64 | 211915 | 29.62428012 | CS |
| 26 | 6.23 | 25.9583333333 | 24 | 32.24 | 22.16 | 219400 | 26.62310509 | CS |
| 52 | 17.08 | 129.885931559 | 13.15 | 32.24 | 9.5 | 272315 | 22.36315692 | CS |
| 156 | 17.08 | 129.885931559 | 13.15 | 32.24 | 9.5 | 272315 | 22.36315692 | CS |
| 260 | 17.08 | 129.885931559 | 13.15 | 32.24 | 9.5 | 272315 | 22.36315692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 30.23 | 0.16 | 0.53 | 29.78 | 30.48 | 29.78 | 55330 |
| 1728513600 | 30.07 | -0.15 | -0.50 | 30.06 | 30.18 | 29.72 | 60046 |
| 1728427200 | 30.22 | 0.3 | 1.00 | 29.81 | 30.36 | 29.76 | 192132 |
| 1728340800 | 29.92 | -0.16 | -0.53 | 29.86 | 30.19 | 29.44 | 147039 |
| 1728081600 | 30.08 | 0.38 | 1.28 | 30.06 | 30.39 | 29.9 | 55839 |
| 1727995200 | 29.7 | -0.52 | -1.72 | 30.24 | 30.24 | 29.54 | 131565 |
| 1727908800 | 30.22 | -0.19 | -0.62 | 30.34 | 30.75 | 29.81 | 92638 |
| 1727822400 | 30.41 | -0.21 | -0.69 | 30.62 | 30.7499 | 30.07 | 83093 |
| 1727736000 | 30.62 | -0.14 | -0.46 | 30.56 | 31.08 | 30.31 | 205987 |
| 1727476800 | 30.76 | 0 | 0.00 | 31.06 | 31.5886 | 30.71 | 71786 |
| 1727390400 | 30.76 | -0.1 | -0.32 | 31.39 | 31.39 | 30.52 | 332534 |
| 1727304000 | 30.86 | -0.57 | -1.81 | 31.17 | 31.5799 | 30.86 | 157297 |
| 1727217600 | 31.43 | 0.93 | 3.05 | 30.98 | 32 | 30.55 | 104348 |
| 1727131200 | 30.5 | 0.22 | 0.73 | 30.28 | 30.68 | 30.0611 | 91574 |
| 1726872000 | 30.28 | -1.53 | -4.81 | 31.45 | 31.76 | 30.26 | 434402 |
| 1726785600 | 31.81 | 0.63 | 2.02 | 31.71 | 32.24 | 31.05 | 296017 |
| 1726699200 | 31.18 | 0.31 | 1.00 | 31.03 | 31.82 | 30.42 | 105339 |
| 1726612800 | 30.87 | 0.66 | 2.18 | 30.29 | 31.24 | 30.16 | 225779 |
| 1726526400 | 30.21 | 0.21 | 0.70 | 30 | 30.24 | 29.63 | 53943 |
| 1726267200 | 30 | 0.74 | 2.53 | 29.5 | 30.3 | 29.37 | 111059 |
| 1726180800 | 29.26 | -0.08 | -0.27 | 29.64 | 30.08 | 29.18 | 77349 |
| 1726094400 | 29.34 | -0.42 | -1.41 | 29.44 | 29.615 | 29.15 | 55219 |
| 1726008000 | 29.76 | 0.3 | 1.02 | 29.34 | 29.79 | 29.19 | 87701 |
| 1725921600 | 29.46 | -0.09 | -0.30 | 29.34 | 29.88 | 29.18 | 94628 |
| 1725662400 | 29.55 | 0.09 | 0.31 | 29.31 | 29.657 | 28.82 | 167966 |
| 1725576000 | 29.46 | -0.73 | -2.42 | 30.12 | 30.39 | 29.34 | 95887 |
| 1725489600 | 30.19 | 0.19 | 0.63 | 29.92 | 30.69 | 29.82 | 274515 |
| 1725403200 | 30 | -0.31 | -1.02 | 30.05 | 30.35 | 29.92 | 237941 |
| 1725057600 | 30.31 | -0.25 | -0.82 | 30.69 | 30.88 | 30.05 | 175062 |
| 1724971200 | 30.56 | 0.41 | 1.36 | 30.23 | 30.79 | 29.9587 | 227629 |
| 1724884800 | 30.15 | -0.12 | -0.40 | 30.03 | 30.75 | 29.97 | 125678 |
| 1724798400 | 30.27 | -0.57 | -1.85 | 30.52 | 30.76 | 30.19 | 248820 |
| 1724712000 | 30.84 | 0.62 | 2.05 | 30.52 | 31.12 | 29.9955 | 301034 |
| 1724452800 | 30.22 | 0.65 | 2.20 | 29.57 | 30.75 | 29.555 | 190528 |
| 1724366400 | 29.57 | -0.75 | -2.47 | 30.36 | 30.396 | 29.5 | 92870 |
| 1724280000 | 30.32 | 0.21 | 0.70 | 30.31 | 30.82 | 30.16 | 387783 |
| 1724193600 | 30.11 | -0.42 | -1.38 | 30.59 | 30.59 | 29.71 | 227665 |
| 1724107200 | 30.53 | 0.46 | 1.53 | 30.13 | 30.9 | 29.95 | 98974 |
| 1723848000 | 30.07 | 0 | 0.00 | 30.1 | 30.45 | 30.01 | 408800 |
| 1723761600 | 30.07 | 0.61 | 2.07 | 29.88 | 30.19 | 29.5 | 236416 |
| 1723675200 | 29.46 | -0.22 | -0.74 | 29.87 | 30.07 | 29.41 | 99266 |
| 1723588800 | 29.68 | -0.07 | -0.24 | 29.9 | 30 | 29.49 | 240689 |
| 1723502400 | 29.75 | -0.51 | -1.69 | 30.28 | 30.3899 | 29.44 | 93978 |
| 1723243200 | 30.26 | -0.12 | -0.39 | 30.68 | 30.68 | 30.01 | 412589 |
| 1723156800 | 30.38 | 1.87 | 6.56 | 29.21 | 31.12 | 29.19 | 443849 |
| 1723070400 | 28.51 | 0.37 | 1.31 | 28.5 | 28.8799 | 28.28 | 292140 |
| 1722984000 | 28.14 | 0.5 | 1.81 | 27.6 | 28.6599 | 27.48 | 305614 |
| 1722897600 | 27.64 | -0.83 | -2.92 | 27.34 | 28.16 | 26.8398 | 241998 |
| 1722638400 | 28.47 | -0.77 | -2.63 | 28.57 | 29.245 | 28.4 | 133861 |
| 1722552000 | 29.24 | -0.27 | -0.91 | 29.46 | 29.78 | 29.15 | 235280 |
| 1722465600 | 29.51 | 0.01 | 0.03 | 29.5 | 30 | 28.64 | 446888 |
| 1722379200 | 29.5 | -0.32 | -1.07 | 30 | 30 | 29.16 | 340054 |
| 1722292800 | 29.82 | 1.07 | 3.72 | 28.89 | 30.015 | 28.555 | 346869 |
| 1722033600 | 28.75 | -0.15 | -0.52 | 28.91 | 29.27 | 28.43 | 398698 |
| 1721947200 | 28.9 | 0.72 | 2.56 | 28.59 | 29.55 | 28.12 | 339409 |
| 1721860800 | 28.18 | 0.59 | 2.14 | 27.5 | 28.5099 | 27.48 | 515514 |
| 1721774400 | 27.59 | 1.4 | 5.35 | 26.01 | 27.75 | 26.01 | 295753 |
| 1721688000 | 26.19 | 0.39 | 1.51 | 25.8 | 26.3 | 25.75 | 175749 |
| 1721428800 | 25.8 | -0.39 | -1.49 | 25.75 | 26.17 | 25.64 | 274433 |
| 1721342400 | 26.19 | -0.53 | -1.98 | 26.61 | 26.99 | 26.08 | 105470 |
| 1721256000 | 26.72 | 0.18 | 0.68 | 26.43 | 26.73 | 26.18 | 393642 |
| 1721169600 | 26.54 | -0.38 | -1.41 | 27 | 27.49 | 26.28 | 580963 |
| 1721083200 | 26.92 | 1.37 | 5.36 | 25.56 | 27 | 25.47 | 512041 |
| 1720824000 | 25.55 | 0.45 | 1.79 | 25.26 | 25.775 | 25.07 | 147306 |
| 1720737600 | 25.1 | 0.84 | 3.46 | 24.53 | 25.34 | 23.38 | 451277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
