Net Lease Office Properties

NLOP
🏛️ usa →
29.56
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.33 18.68 18.02 18.48 0.1M
2023-12-28 18.26 18.86 18.23 18.58 0.1M
2023-12-27 18.72 19.30 18.54 18.63 0.1M
2023-12-26 16.92 18.24 16.92 18.11 0.1M
2023-12-22 16.73 17.55 16.72 17.26 0.1M
2023-12-21 16.10 17.01 16.10 16.70 0.1M
2023-12-20 16.69 17.24 16.04 16.28 0.3M
2023-12-19 16.61 17.68 16.61 17.25 0.2M
2023-12-18 17.48 17.68 16.83 16.85 0.2M
2023-12-15 19.48 19.82 17.30 17.81 0.5M
2023-12-14 19.32 20.56 19.32 19.64 0.2M
2023-12-13 20.12 20.48 18.31 19.58 0.6M
2023-12-12 19.60 20.66 19.25 20.45 0.4M
2023-12-11 19.50 19.90 19.38 19.64 0.3M
2023-12-08 18.58 19.58 18.58 19.50 0.2M
2023-12-07 19.53 19.58 18.50 19.09 0.4M
2023-12-06 18.95 19.94 18.61 19.67 0.2M
2023-12-05 18.90 19.25 18.74 19.00 0.2M
2023-12-04 18.75 19.21 18.37 18.94 0.3M
2023-12-01 16.35 19.20 16.17 18.74 0.4M
2023-11-30 16.49 16.73 16.11 16.35 0.2M
2023-11-29 15.67 17.14 15.60 16.75 0.2M
2023-11-28 15.52 15.99 15.41 15.93 0.2M
2023-11-27 15.35 15.81 15.35 15.71 0.1M
2023-11-24 15.42 16.00 15.33 15.85 0.0M
2023-11-22 15.78 16.07 15.55 15.71 0.1M
2023-11-21 16.65 16.79 15.91 15.92 0.2M
2023-11-20 15.82 17.61 15.77 16.65 0.3M
2023-11-17 15.63 15.84 15.21 15.82 0.2M
2023-11-16 15.82 16.55 15.56 15.68 0.3M
2023-11-15 15.67 16.05 15.63 15.81 0.4M
2023-11-14 15.66 16.26 15.29 15.67 0.5M
2023-11-13 15.28 16.66 15.27 15.60 0.7M
2023-11-10 12.05 15.14 12.05 15.11 1.8M
2023-11-09 12.03 13.74 11.90 12.69 0.9M
2023-11-08 11.32 13.11 11.31 12.80 0.8M
2023-11-07 11.39 12.16 11.00 11.66 1.3M
2023-11-06 11.80 13.12 11.55 12.51 0.7M
2023-11-03 11.00 13.30 10.99 12.92 1.4M
2023-11-02 12.51 13.51 9.50 10.47 3.2M