Net Lease Office Properti... (NLOP)
30.89
-0.17 (-0.55%)
At close: Mar 25, 2025, 3:59 PM
30.83
-0.19%
After-hours: Mar 25, 2025, 08:00 PM EDT
NLOP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 31.25 | 31.41 | 30.74 | 30.84 | -0.22 | -0.71% | 65,775 |
| Mar 24, 2025 | 30.80 | 31.10 | 30.63 | 31.06 | 0.41 | 1.34% | 76,700 |
| Mar 21, 2025 | 30.62 | 30.88 | 30.25 | 30.65 | -0.20 | -0.65% | 319,600 |
| Mar 20, 2025 | 30.95 | 31.35 | 30.74 | 30.85 | -0.10 | -0.32% | 60,500 |
| Mar 19, 2025 | 30.51 | 31.12 | 30.33 | 30.95 | 0.37 | 1.21% | 95,100 |
| Mar 18, 2025 | 30.80 | 30.80 | 30.37 | 30.58 | -0.26 | -0.84% | 65,100 |
| Mar 17, 2025 | 30.63 | 31.02 | 30.59 | 30.84 | 0.32 | 1.05% | 55,000 |
| Mar 14, 2025 | 30.20 | 30.67 | 30.20 | 30.52 | 0.44 | 1.46% | 118,000 |
| Mar 13, 2025 | 30.55 | 30.71 | 30.04 | 30.08 | -0.48 | -1.57% | 79,800 |
| Mar 12, 2025 | 30.63 | 30.88 | 30.07 | 30.56 | 0.05 | 0.16% | 100,000 |
| Mar 11, 2025 | 30.37 | 30.64 | 30.09 | 30.51 | 0.13 | 0.43% | 79,130 |
| Mar 10, 2025 | 31.24 | 31.54 | 30.37 | 30.38 | -1.16 | -3.68% | 120,800 |
| Mar 7, 2025 | 31.39 | 31.77 | 31.00 | 31.54 | 0.15 | 0.48% | 70,100 |
| Mar 6, 2025 | 31.75 | 32.12 | 31.27 | 31.39 | -0.68 | -2.12% | 94,700 |
| Mar 5, 2025 | 32.00 | 32.48 | 31.81 | 32.07 | 0.00 | 0.00% | 60,200 |
| Mar 4, 2025 | 32.42 | 32.63 | 32.02 | 32.07 | -0.37 | -1.14% | 122,800 |
| Mar 3, 2025 | 32.32 | 32.85 | 32.24 | 32.44 | 0.00 | 0.00% | 77,700 |
| Feb 28, 2025 | 31.86 | 32.48 | 31.75 | 32.44 | 0.71 | 2.24% | 92,607 |
| Feb 27, 2025 | 31.59 | 32.10 | 31.49 | 31.73 | -0.04 | -0.13% | 68,800 |
| Feb 26, 2025 | 31.95 | 32.18 | 31.70 | 31.77 | -0.21 | -0.66% | 48,507 |
| Feb 25, 2025 | 31.71 | 32.13 | 31.52 | 31.98 | 0.33 | 1.04% | 65,300 |
| Feb 24, 2025 | 31.80 | 32.31 | 31.64 | 31.65 | -0.15 | -0.47% | 56,700 |
| Feb 21, 2025 | 33.02 | 33.02 | 31.39 | 31.80 | -0.83 | -2.54% | 238,726 |
| Feb 20, 2025 | 33.09 | 33.63 | 32.47 | 32.63 | -0.70 | -2.10% | 98,200 |
| Feb 19, 2025 | 33.80 | 34.38 | 33.28 | 33.33 | 0.08 | 0.24% | 322,712 |
| Feb 18, 2025 | 32.17 | 33.30 | 32.05 | 33.25 | 1.15 | 3.58% | 276,900 |
| Feb 14, 2025 | 31.96 | 32.28 | 31.88 | 32.10 | 0.16 | 0.50% | 75,300 |
| Feb 13, 2025 | 31.05 | 32.09 | 30.84 | 31.94 | 0.89 | 2.87% | 80,400 |
| Feb 12, 2025 | 31.00 | 31.20 | 30.69 | 31.05 | -0.08 | -0.26% | 146,503 |
| Feb 11, 2025 | 31.30 | 31.63 | 31.01 | 31.13 | -0.49 | -1.55% | 76,500 |
| Feb 10, 2025 | 31.83 | 32.08 | 31.54 | 31.62 | -0.26 | -0.82% | 160,940 |
| Feb 7, 2025 | 32.00 | 32.07 | 31.36 | 31.88 | -0.03 | -0.09% | 63,222 |
| Feb 6, 2025 | 31.93 | 32.03 | 31.63 | 31.91 | -0.01 | -0.03% | 191,900 |
| Feb 5, 2025 | 32.00 | 33.00 | 31.85 | 31.92 | -0.01 | -0.03% | 264,200 |
| Feb 4, 2025 | 31.41 | 32.16 | 31.35 | 31.93 | 0.35 | 1.11% | 240,400 |
| Feb 3, 2025 | 31.64 | 31.83 | 31.36 | 31.58 | -0.34 | -1.07% | 60,700 |
| Jan 31, 2025 | 32.02 | 32.27 | 31.73 | 31.92 | -0.10 | -0.31% | 150,700 |
| Jan 30, 2025 | 31.50 | 32.19 | 31.50 | 32.02 | 0.56 | 1.78% | 168,100 |
| Jan 29, 2025 | 31.98 | 32.23 | 31.25 | 31.46 | -0.48 | -1.50% | 94,645 |
| Jan 28, 2025 | 31.82 | 32.15 | 31.78 | 31.94 | 0.06 | 0.19% | 178,900 |
| Jan 27, 2025 | 31.30 | 31.93 | 31.19 | 31.88 | 0.69 | 2.21% | 170,600 |
| Jan 24, 2025 | 31.15 | 31.53 | 31.08 | 31.19 | -0.06 | -0.19% | 89,600 |
| Jan 23, 2025 | 31.40 | 31.60 | 30.68 | 31.25 | -0.37 | -1.17% | 270,731 |
| Jan 22, 2025 | 31.93 | 32.09 | 31.42 | 31.62 | -0.58 | -1.80% | 138,816 |
| Jan 21, 2025 | 32.05 | 32.40 | 31.83 | 32.20 | 0.51 | 1.61% | 211,030 |
| Jan 17, 2025 | 32.33 | 32.33 | 31.03 | 31.69 | -0.27 | -0.84% | 266,400 |
| Jan 16, 2025 | 32.67 | 32.70 | 31.44 | 31.96 | -0.77 | -2.35% | 122,000 |
| Jan 15, 2025 | 32.16 | 32.88 | 31.60 | 32.73 | 1.15 | 3.64% | 325,400 |
| Jan 14, 2025 | 30.20 | 31.59 | 30.14 | 31.58 | 1.41 | 4.67% | 333,400 |
| Jan 13, 2025 | 29.30 | 30.40 | 29.29 | 30.17 | 0.87 | 2.97% | 1,028,631 |