Net Lease Office Properti... (NLOP)
NYSE: NLOP
· Real-Time Price · USD
30.24
-2.86 (-8.64%)
At close: Aug 18, 2025, 3:59 PM
30.70
1.52%
After-hours: Aug 18, 2025, 07:33 PM EDT
NLOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.98 | 30.69 | 29.66 | 30.20 | 30.20 | -8.76% | 692,498 |
| Aug 15, 2025 | 32.89 | 33.28 | 32.50 | 33.10 | 30.00 | 0.67% | 771,326 |
| Aug 14, 2025 | 33.45 | 33.45 | 32.45 | 32.88 | 29.80 | -2.17% | 198,022 |
| Aug 13, 2025 | 33.84 | 34.24 | 33.42 | 33.61 | 30.46 | -0.27% | 184,236 |
| Aug 12, 2025 | 33.37 | 33.90 | 33.00 | 33.70 | 30.54 | 1.75% | 166,900 |
| Aug 11, 2025 | 33.36 | 33.58 | 33.00 | 33.12 | 30.02 | -0.51% | 91,244 |
| Aug 8, 2025 | 33.75 | 34.15 | 33.00 | 33.29 | 30.17 | -0.54% | 100,739 |
| Aug 7, 2025 | 33.85 | 34.31 | 32.69 | 33.47 | 30.34 | 1.06% | 120,400 |
| Aug 6, 2025 | 33.29 | 33.29 | 32.83 | 33.12 | 30.02 | -0.54% | 49,126 |
| Aug 5, 2025 | 33.50 | 33.54 | 33.14 | 33.30 | 30.18 | -0.51% | 45,100 |
| Aug 4, 2025 | 33.12 | 33.57 | 33.09 | 33.47 | 30.34 | 1.76% | 37,410 |
| Aug 1, 2025 | 33.09 | 33.09 | 32.61 | 32.89 | 29.81 | -0.90% | 65,300 |
| Jul 31, 2025 | 33.07 | 33.44 | 33.01 | 33.19 | 30.08 | -0.03% | 47,300 |
| Jul 30, 2025 | 33.88 | 34.08 | 33.15 | 33.20 | 30.09 | -1.69% | 46,300 |
| Jul 29, 2025 | 33.36 | 33.84 | 33.31 | 33.77 | 30.61 | 1.93% | 44,500 |
| Jul 28, 2025 | 33.50 | 33.62 | 33.10 | 33.13 | 30.03 | -0.87% | 34,706 |
| Jul 25, 2025 | 33.28 | 33.64 | 33.04 | 33.42 | 30.29 | 0.57% | 32,600 |
| Jul 24, 2025 | 33.55 | 33.57 | 33.20 | 33.23 | 30.12 | -1.04% | 36,575 |
| Jul 23, 2025 | 33.08 | 33.61 | 33.08 | 33.58 | 30.44 | 1.57% | 46,941 |
| Jul 22, 2025 | 33.13 | 33.46 | 32.98 | 33.06 | 29.96 | -0.12% | 51,744 |