Skip to main content
IC
Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
30.35
+0.13 (0.43%)
At close: May 12, 2025, 4:00 PM
30.35
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

NLOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202530.9730.9730.3530.3530.350.43%103,704
May 9, 202530.5530.7630.2130.2230.22-0.79%56,158
May 8, 202530.2530.6729.9730.4630.461.26%53,691
May 7, 202530.4730.4929.9730.0830.08-0.59%81,559
May 6, 202530.2730.5929.9730.2630.26-0.49%44,064
May 5, 202530.4030.5930.1230.4130.41-0.65%66,265
May 2, 202530.6630.8830.3930.6130.610.36%61,350
May 1, 202530.2730.6630.0030.5030.500.89%117,757
Apr 30, 202529.8930.4029.7030.2330.230.47%86,328
Apr 29, 202530.0030.4630.0030.0930.09-0.43%87,244
Apr 28, 202530.4730.9829.8830.2230.22-0.69%68,274
Apr 25, 202529.9130.5929.9130.4330.430.93%53,943
Apr 24, 202529.6230.2329.6230.1530.151.79%72,188
Apr 23, 202529.3729.8428.9129.6229.623.71%87,079
Apr 22, 202528.1328.7528.1228.5628.562.18%61,096
Apr 21, 202528.3928.3927.6627.9527.95-2.03%78,472
Apr 17, 202528.2928.7528.2928.5328.530.67%54,948
Apr 16, 202528.3228.6928.1928.3428.340.25%85,625
Apr 15, 202527.5428.4027.5428.2728.272.21%74,330
Apr 14, 202527.2027.8427.0027.6627.662.75%91,926
Apr 11, 202527.0027.2326.5026.9226.92-0.70%131,224
Apr 10, 202527.4927.7726.4727.1127.11-3.32%107,453
Apr 9, 202526.3428.7726.1028.0428.043.77%186,061
Apr 8, 202528.1528.4526.7827.0227.02-1.92%123,667
Apr 7, 202527.4029.0326.7627.5527.55-3.06%179,863
Apr 4, 202530.0030.0128.0828.4228.42-5.77%211,699
Apr 3, 202530.6531.2430.0630.1630.16-4.50%110,235
Apr 2, 202531.1231.6231.0831.5831.580.35%70,049
Apr 1, 202531.2531.7430.9931.4731.470.29%84,843
Mar 31, 202531.3931.5830.8931.3831.38-0.38%194,579
Mar 28, 202531.6531.7831.3331.5031.50-0.47%90,117
Mar 27, 202531.1131.6631.0631.6531.652.43%87,614
Mar 26, 202530.8431.0430.6230.9030.900.19%63,660
Mar 25, 202531.2531.4130.7430.8430.84-0.71%65,775
Mar 24, 202530.8031.1030.6331.0631.061.34%76,666
Mar 21, 202530.6230.8830.2530.6530.65-0.65%319,553
Mar 20, 202530.9531.3530.7430.8530.85-0.32%60,486
Mar 19, 202530.5131.1230.3330.9530.951.21%95,073
Mar 18, 202530.8030.8030.3730.5830.58-0.84%65,056
Mar 17, 202530.6331.0230.5930.8430.841.05%54,969
Mar 14, 202530.2030.6730.2030.5230.521.46%117,953
Mar 13, 202530.5530.7130.0430.0830.08-1.57%79,788
Mar 12, 202530.6330.8830.0730.5630.560.16%99,959
Mar 11, 202530.3730.6430.0930.5130.510.43%79,130
Mar 10, 202531.2431.5430.3730.3830.38-3.68%120,791
Mar 7, 202531.3931.7731.0031.5431.540.48%70,081
Mar 6, 202531.7532.1231.2731.3931.39-2.12%94,684
Mar 5, 202532.0032.4831.8132.0732.07-60,164
Mar 4, 202532.4232.6332.0232.0732.07-1.14%122,789
Mar 3, 202532.3232.8532.2432.4432.44-77,689