Net Lease Office Properties (NLOP)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.145 | -3.57087166693 | 32.065 | 33.25 | 30.63 | 60962 | 31.51924845 | CS |
| 4 | -0.02 | -0.0646412411118 | 30.94 | 33.25 | 30.62 | 60331 | 31.81199316 | CS |
| 12 | -0.14 | -0.450740502254 | 31.06 | 33.25 | 29.44 | 75840 | 30.98196594 | CS |
| 26 | 6.39 | 26.0497350183 | 24.53 | 33.25 | 23.38 | 177012 | 28.47331589 | CS |
| 52 | 14.23 | 85.2606351108 | 16.69 | 33.25 | 16.04 | 203930 | 25.7259975 | CS |
| 156 | 17.77 | 135.133079848 | 13.15 | 33.25 | 9.5 | 242570 | 22.86253211 | CS |
| 260 | 17.77 | 135.133079848 | 13.15 | 33.25 | 9.5 | 242570 | 22.86253211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 30.92 | 0.23 | 0.75 | 30.675 | 31.425 | 30.64 | 113196 |
| 1734651600 | 30.69 | -0.48 | -1.54 | 31.4387 | 31.82 | 30.63 | 86771 |
| 1734565200 | 31.17 | -1.24 | -3.83 | 32.36 | 32.93 | 30.99 | 92310 |
| 1734478800 | 32.409999 | -0.02 | -0.06 | 33.25 | 33.25 | 32 | 45722 |
| 1734392400 | 32.43 | 0.3 | 0.93 | 32.1132 | 32.85 | 32.0101 | 48675 |
| 1734133200 | 32.13 | -0.02 | -0.06 | 32.064999 | 32.275 | 31.75 | 31332 |
| 1734046800 | 32.15 | -0.07 | -0.22 | 32.2 | 32.67 | 32.1 | 35436 |
| 1733960400 | 32.22 | 0.42 | 1.32 | 31.85 | 32.325 | 31.83 | 80785 |
| 1733874000 | 31.8 | -0.77 | -2.36 | 32.54 | 32.939999 | 31.78 | 49535 |
| 1733787600 | 32.57 | 0.19 | 0.59 | 32.689999 | 33.06 | 32.545 | 59381 |
| 1733528400 | 32.38 | 0.76 | 2.40 | 31.76 | 32.509999 | 31.655 | 61766 |
| 1733442000 | 31.62 | -0.49 | -1.53 | 32.21 | 32.54 | 31.56 | 53775 |
| 1733355600 | 32.11 | 0.45 | 1.42 | 31.6204 | 32.365499 | 31.51 | 38145 |
| 1733269200 | 31.66 | -0.42 | -1.31 | 32.049999 | 32.07 | 31.51 | 50678 |
| 1733182800 | 32.08 | -0.66 | -2.02 | 32.395 | 32.549999 | 31.91 | 73075 |
| 1732917840 | 32.74 | 0.62 | 1.93 | 32.2 | 32.85 | 32.09 | 39758 |
| 1732750800 | 32.119999 | 0.78 | 2.49 | 31.72 | 32.189999 | 31.32 | 69691 |
| 1732664400 | 31.34 | -0.23 | -0.73 | 31.46 | 31.67 | 30.92 | 60830 |
| 1732578000 | 31.57 | 0.47 | 1.51 | 31.3 | 31.79 | 30.8 | 89948 |
| 1732318800 | 31.1 | 0.01 | 0.03 | 30.94 | 31.31 | 30.62 | 78674 |
| 1732232400 | 31.09 | -0.03 | -0.10 | 31.16 | 31.375 | 30.99 | 65794 |
| 1732146000 | 31.12 | 0.14 | 0.45 | 30.55 | 31.14 | 30.5 | 87951 |
| 1732059600 | 30.98 | 0.46 | 1.51 | 30.4 | 31.02 | 30.23 | 99726 |
| 1731973200 | 30.52 | -0.42 | -1.36 | 30.76 | 31.1434 | 30.43 | 58514 |
| 1731714000 | 30.94 | -0.18 | -0.58 | 31.12 | 31.12 | 30.55 | 64517 |
| 1731627600 | 31.12 | -0.3 | -0.95 | 31.4 | 31.4 | 30.85 | 80574 |
| 1731541200 | 31.42 | -0.33 | -1.04 | 32.13 | 32.13 | 31.11 | 72468 |
| 1731454800 | 31.75 | -0.39 | -1.21 | 32.18 | 32.2 | 31.51 | 99807 |
| 1731368400 | 32.14 | 0.05 | 0.16 | 32.22 | 32.375 | 31.65 | 77413 |
| 1731109200 | 32.09 | 0.44 | 1.39 | 31.67 | 32.939999 | 31.6 | 112828 |
| 1731022800 | 31.65 | 0.17 | 0.54 | 31.305 | 32.82 | 31.3 | 82675 |
| 1730936400 | 31.48 | 0.76 | 2.47 | 31.29 | 31.53 | 30.82 | 108445 |
| 1730850000 | 30.72 | 0.26 | 0.85 | 30.46 | 30.81 | 29.965 | 78210 |
| 1730763600 | 30.46 | 0.32 | 1.06 | 30.01 | 30.91 | 29.84 | 88192 |
| 1730500800 | 30.14 | 0.1 | 0.33 | 30.22 | 30.33 | 29.7 | 60892 |
| 1730414400 | 30.04 | -0.31 | -1.02 | 30.525 | 30.65 | 30.01 | 46515 |
| 1730328000 | 30.35 | 0.32 | 1.07 | 30.03 | 30.55 | 30.02 | 75990 |
| 1730241600 | 30.03 | -0.33 | -1.09 | 30.21 | 30.635 | 29.98 | 81526 |
| 1730155200 | 30.36 | 0.75 | 2.53 | 29.9634 | 30.44 | 29.81 | 57879 |
| 1729896000 | 29.61 | -0.32 | -1.07 | 30.18 | 30.275 | 29.555 | 43498 |
| 1729809600 | 29.93 | -0.44 | -1.45 | 30.28 | 30.39 | 29.74 | 96126 |
| 1729723200 | 30.37 | 0 | 0.00 | 29.99 | 30.46 | 29.99 | 66581 |
| 1729636800 | 30.37 | 0.07 | 0.23 | 30.685 | 31.31 | 30.1 | 65235 |
| 1729550400 | 30.3 | -0.68 | -2.19 | 30.81 | 31 | 30.24 | 73122 |
| 1729291200 | 30.98 | -0.05 | -0.16 | 31.05 | 31.1 | 30.69 | 73661 |
| 1729204800 | 31.03 | -0.13 | -0.42 | 30.88 | 31.08 | 30.5101 | 33343 |
| 1729118400 | 31.16 | -0.2 | -0.64 | 31.53 | 31.75 | 30.9302 | 75409 |
| 1729032000 | 31.36 | 0.55 | 1.79 | 31.1 | 31.585 | 31.1 | 106065 |
| 1728945600 | 30.81 | -0.21 | -0.68 | 31.02 | 31.27 | 30.77 | 64735 |
| 1728686400 | 31.02 | 0.79 | 2.61 | 30.22 | 31.05 | 30.22 | 49837 |
| 1728600000 | 30.23 | 0.16 | 0.53 | 29.85 | 30.48 | 29.8 | 54430 |
| 1728513600 | 30.07 | -0.15 | -0.50 | 30.06 | 30.18 | 29.72 | 60046 |
| 1728427200 | 30.22 | 0.3 | 1.00 | 29.82 | 30.36 | 29.775 | 186866 |
| 1728340800 | 29.92 | -0.16 | -0.53 | 29.9767 | 30.19 | 29.44 | 146349 |
| 1728081600 | 30.08 | 0.38 | 1.28 | 30.04 | 30.39 | 29.9 | 55151 |
| 1727995200 | 29.7 | -0.52 | -1.72 | 30.02 | 30.02 | 29.54 | 130270 |
| 1727908800 | 30.22 | -0.19 | -0.62 | 30.305 | 30.75 | 29.81 | 90621 |
| 1727822400 | 30.41 | -0.21 | -0.69 | 30.62 | 30.7499 | 30.07 | 80468 |
| 1727735520 | 30.62 | -0.14 | -0.46 | 30.75 | 31.08 | 30.31 | 204742 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
