NewLake Capital Partners Inc (QX) (NLCP)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.791139240506 | 18.96 | 19.43 | 18.51 | 32739 | 19.11757769 | CS |
| 4 | -1.2 | -5.90841949778 | 20.31 | 20.4 | 17.77 | 51285 | 18.79424013 | CS |
| 12 | -0.49 | -2.5 | 19.6 | 20.87 | 17.77 | 53330 | 19.54909082 | CS |
| 26 | 3.1 | 19.3628981886 | 16.01 | 20.87 | 15.93 | 43965 | 18.78224873 | CS |
| 52 | 5.38 | 39.1842680262 | 13.73 | 20.87 | 12.25 | 38483 | 16.79381736 | CS |
| 156 | -8.89 | -31.75 | 28 | 35.5 | 11.8 | 32032 | 18.71034878 | CS |
| 260 | -8.89 | -31.75 | 28 | 35.5 | 11.8 | 32032 | 18.71034878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 18.805 | -0.49 | -2.51 | 19.04 | 19.3 | 18.65 | 30697 |
| 1721770140 | 19.29 | 0.04 | 0.21 | 19.21 | 19.43 | 19 | 26647 |
| 1721683740 | 19.25 | 0 | 0.00 | 19.3 | 19.43 | 19.15 | 31862 |
| 1721424180 | 19.25 | 0.24 | 1.26 | 19.146 | 19.25 | 19 | 36644 |
| 1721337960 | 19.01 | 0.04 | 0.21 | 18.96 | 19.14 | 18.8 | 37843 |
| 1721251320 | 18.97 | 0.37 | 1.99 | 18.5 | 19.124 | 18.3 | 38297 |
| 1721164920 | 18.6 | -0.32 | -1.69 | 19 | 19.44 | 18.4 | 115016 |
| 1721078940 | 18.92 | 0.02 | 0.11 | 18.83 | 19.44 | 18.83 | 40505 |
| 1720819200 | 18.9 | 0.5 | 2.72 | 18.473 | 19.13 | 18.41 | 40165 |
| 1720733280 | 18.4 | 0.43 | 2.39 | 17.95 | 18.73 | 17.9 | 84319 |
| 1720646880 | 17.97 | -0.4 | -2.18 | 18.39 | 18.39 | 17.77 | 87137 |
| 1720560540 | 18.37 | 0.32 | 1.77 | 18.13 | 18.8 | 18 | 35553 |
| 1720473600 | 18.0501 | -0.43 | -2.35 | 18.41 | 18.5 | 17.95 | 81097 |
| 1720214640 | 18.485 | -0.98 | -5.01 | 19.55 | 19.55 | 17.77 | 131138 |
| 1720041000 | 19.46 | -0.37 | -1.87 | 19.61 | 19.84 | 19.38 | 25515 |
| 1719955740 | 19.8311 | -0.16 | -0.79 | 19.99 | 19.99 | 19.61 | 36521 |
| 1719868980 | 19.99 | -0.01 | -0.05 | 20 | 20 | 19.85 | 31160 |
| 1719610020 | 20 | -0.15 | -0.74 | 19.79 | 20.3373 | 19.7 | 32617 |
| 1719523200 | 20.15 | -0 | -0.01 | 20.31 | 20.4 | 20.15 | 31676 |
| 1719437040 | 20.153 | -0.05 | -0.23 | 20.4 | 20.4 | 20 | 45191 |
| 1719350880 | 20.2 | -0.13 | -0.64 | 20.01 | 20.4 | 20.01 | 23623 |
| 1719264540 | 20.33 | 0.13 | 0.64 | 20.3 | 20.42 | 20 | 36531 |
| 1719005220 | 20.2 | -0.1 | -0.49 | 20.3 | 20.4 | 20.01 | 34718 |
| 1718918640 | 20.3 | 0.28 | 1.40 | 20.45 | 20.45 | 19.98 | 59811 |
| 1718746140 | 20.02 | 0.1 | 0.52 | 19.88 | 20.2 | 19.81 | 34046 |
| 1718659680 | 19.916 | -0.07 | -0.36 | 20.1 | 20.5 | 19.65 | 36166 |
| 1718400300 | 19.9875 | 0.34 | 1.72 | 19.62 | 20.1 | 19.25 | 51246 |
| 1718314140 | 19.65 | 0.4 | 2.08 | 19.25 | 19.91 | 19.1 | 46944 |
| 1718227380 | 19.25 | 0.25 | 1.32 | 19 | 19.88 | 18.9 | 49708 |
| 1718141340 | 19 | -0.17 | -0.89 | 19.15 | 19.5484 | 18.92 | 28271 |
| 1718054880 | 19.17 | 0.08 | 0.42 | 19.15 | 19.2 | 18.91 | 24367 |
| 1717795800 | 19.09 | 0.15 | 0.79 | 18.65 | 19.28 | 18.62 | 12960 |
| 1717709400 | 18.94 | -0.26 | -1.35 | 19.25 | 19.25 | 18.66 | 52588 |
| 1717622460 | 19.2 | -0.46 | -2.34 | 19.9 | 20 | 19.11 | 40048 |
| 1717536360 | 19.66 | 0.31 | 1.61 | 19.49 | 20.09 | 19.3 | 50082 |
| 1717450140 | 19.3476 | 0.49 | 2.59 | 19.015 | 19.5 | 18.86 | 53371 |
| 1717190940 | 18.86 | -0.02 | -0.11 | 18.93 | 19.34 | 18.79 | 39600 |
| 1717104540 | 18.88 | -0.3 | -1.56 | 19.17 | 19.17 | 18.75 | 36954 |
| 1717018020 | 19.18 | -0.01 | -0.07 | 19.03 | 19.35 | 18.88 | 55250 |
| 1716931740 | 19.193 | -0.18 | -0.91 | 19.25 | 19.38 | 19.01 | 82213 |
| 1716585840 | 19.37 | -0.67 | -3.34 | 19.25 | 20.19 | 19.25 | 48510 |
| 1716499740 | 20.04 | -0.4 | -1.96 | 20.5 | 20.5 | 19.76 | 52519 |
| 1716412800 | 20.44 | 0.19 | 0.94 | 20.29 | 20.5 | 20.25 | 45980 |
| 1716326940 | 20.25 | 0.15 | 0.75 | 20.25 | 20.273 | 20.12 | 22819 |
| 1716240180 | 20.1 | 0.01 | 0.04 | 20.1 | 20.49 | 19.53 | 57600 |
| 1715981340 | 20.091 | -0.49 | -2.39 | 20.54 | 20.6 | 19.56 | 95300 |
| 1715894940 | 20.5825 | 0.03 | 0.16 | 20.6 | 20.7 | 20.55 | 50725 |
| 1715808000 | 20.55 | 0.21 | 1.03 | 20.5 | 20.69 | 20.34 | 91329 |
| 1715722140 | 20.34 | -0.16 | -0.78 | 20.5 | 20.55 | 20.25 | 80601 |
| 1715635200 | 20.5 | 0.25 | 1.23 | 20.25 | 20.75 | 20.25 | 72377 |
| 1715376000 | 20.25 | -0.3 | -1.46 | 20.3 | 20.75 | 20.06 | 66613 |
| 1715289720 | 20.55 | 0.27 | 1.31 | 20.28 | 20.65 | 20.21 | 45715 |
| 1715203200 | 20.2835 | -0.01 | -0.03 | 20.61 | 20.67 | 20.2 | 51607 |
| 1715117340 | 20.29 | 0.2 | 1.02 | 20.18 | 20.84 | 20.06 | 54793 |
| 1715030940 | 20.085 | 0.19 | 0.93 | 20.1 | 20.1 | 19.95 | 51075 |
| 1714771740 | 19.9 | -0.05 | -0.25 | 19.985 | 20.87 | 19.9 | 145393 |
| 1714685340 | 19.95 | 0.55 | 2.84 | 19.6 | 20 | 19.4 | 138743 |
| 1714598400 | 19.4 | 0.35 | 1.84 | 19.3 | 19.5 | 19.2 | 71137 |
| 1714512600 | 19.05 | 0.11 | 0.58 | 19.22 | 19.45 | 18.88 | 126054 |
| 1714425720 | 18.94 | 0.37 | 1.99 | 19.2 | 19.25 | 18.87 | 62421 |
| 1714166580 | 18.57 | -0.05 | -0.27 | 18.75 | 19.12 | 18.57 | 76519 |
| 1714080300 | 18.62 | 0.17 | 0.92 | 18.4 | 18.7725 | 18.4 | 55923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
