Net Lease Office Properties NLOP
NYSE · Amerika Birleşik Devletleri · Finans
$9,76-0,11 (-%1,13)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,76 | -%1,14 | $9,82 | $9,93 | $9,60 | 84,52K |
| 2026-09-30 | $9,87 | -%1,10 | $9,94 | $10,14 | $9,84 | 183,00K |
| 2026-09-29 | $9,98 | -%0,20 | $10,00 | $10,06 | $9,96 | 94,50K |
| 2026-09-28 | $10,00 | +%0,70 | $9,87 | $10,07 | $9,82 | 248,80K |
| 2026-09-25 | $9,93 | %0,00 | $9,95 | $10,03 | $9,81 | 260,00K |
| 2026-09-24 | $9,93 | -%3,03 | $10,23 | $10,34 | $9,89 | 195,80K |
| 2026-09-23 | $10,24 | -%3,49 | $10,55 | $10,64 | $10,24 | 109,60K |
| 2026-09-22 | $10,61 | +%1,14 | $10,58 | $10,65 | $10,45 | 101,80K |
| 2026-09-21 | $10,49 | +%0,10 | $10,48 | $10,56 | $10,37 | 106,00K |
| 2026-09-18 | $10,48 | -%1,41 | $10,61 | $10,61 | $10,36 | 393,90K |
| 2026-09-17 | $10,63 | -%0,75 | $10,69 | $10,75 | $10,60 | 103,60K |
| 2026-09-16 | $10,71 | -%1,92 | $10,90 | $10,95 | $10,63 | 139,90K |
| 2026-09-15 | $10,92 | -%0,36 | $10,96 | $11,00 | $10,82 | 185,40K |
| 2026-09-14 | $10,96 | +%0,83 | $10,81 | $10,99 | $10,75 | 124,20K |
| 2026-09-11 | $10,87 | -%0,64 | $11,00 | $11,06 | $10,81 | 170,00K |
| 2026-09-10 | $10,94 | -%1,80 | $11,11 | $11,16 | $10,81 | 161,40K |
| 2026-09-09 | $11,14 | -%0,18 | $11,06 | $11,30 | $11,03 | 196,00K |
| 2026-09-08 | $11,16 | +%1,45 | $10,95 | $11,38 | $10,95 | 194,90K |
| 2026-09-04 | $11,00 | -%1,17 | $11,08 | $11,17 | $10,97 | 84,60K |
| 2026-09-03 | $11,13 | %0,00 | $11,25 | $11,25 | $10,99 | 108,10K |
| 2026-09-02 | $11,13 | -%0,45 | $11,18 | $11,34 | $11,12 | 107,10K |
| 2026-09-01 | $11,18 | -%2,10 | $11,33 | $11,44 | $11,14 | 125,20K |
| 2026-08-31 | $11,42 | -%0,78 | $11,47 | $11,69 | $11,31 | 94,50K |
| 2026-08-28 | $11,51 | %0,00 | $11,58 | $11,58 | $11,46 | 69,80K |
| 2026-08-27 | $11,51 | -%0,17 | $11,49 | $11,63 | $11,45 | 51,40K |
| 2026-08-26 | $11,53 | -%0,69 | $11,57 | $11,72 | $11,48 | 53,70K |
| 2026-08-25 | $11,61 | +%0,69 | $11,50 | $11,67 | $11,49 | 95,00K |
| 2026-08-24 | $11,53 | -%0,69 | $11,63 | $11,76 | $11,45 | 71,50K |
| 2026-08-21 | $11,61 | +%0,35 | $11,56 | $11,64 | $11,48 | 63,50K |
| 2026-08-20 | $11,57 | +%0,96 | $11,47 | $11,64 | $11,32 | 71,00K |
| 2026-08-19 | $11,46 | -%0,17 | $11,52 | $11,59 | $11,34 | 69,80K |
| 2026-08-18 | $11,48 | +%0,53 | $11,33 | $11,64 | $11,30 | 113,70K |
| 2026-08-17 | $11,42 | -%1,47 | $11,58 | $11,69 | $11,38 | 84,50K |
| 2026-08-14 | $11,59 | -%0,60 | $11,69 | $11,72 | $11,53 | 85,90K |
| 2026-08-13 | $11,66 | +%0,78 | $11,61 | $11,74 | $11,60 | 90,10K |
| 2026-08-12 | $11,57 | +%0,61 | $11,57 | $11,64 | $11,46 | 130,00K |
| 2026-08-11 | $11,50 | +%0,17 | $11,53 | $11,68 | $11,48 | 100,20K |
| 2026-08-10 | $11,48 | -%0,78 | $11,56 | $11,64 | $11,39 | 113,40K |
| 2026-08-07 | $11,57 | -%0,86 | $11,55 | $11,80 | $11,50 | 105,30K |
| 2026-08-06 | $11,67 | -%1,68 | $11,77 | $11,92 | $11,55 | 198,90K |
| 2026-08-05 | $11,87 | -%0,50 | $11,88 | $11,95 | $11,76 | 150,00K |
| 2026-08-04 | $11,93 | -%0,83 | $11,93 | $12,01 | $11,75 | 136,70K |
| 2026-08-03 | $12,03 | +%2,82 | $11,68 | $12,12 | $11,68 | 127,40K |
| 2026-07-31 | $11,70 | -%0,51 | $11,70 | $11,93 | $11,56 | 88,00K |
| 2026-07-30 | $11,76 | -%0,42 | $11,69 | $11,85 | $11,57 | 89,70K |
| 2026-07-29 | $11,81 | -%1,99 | $11,99 | $12,05 | $11,73 | 109,50K |
| 2026-07-28 | $12,05 | +%4,33 | $11,59 | $12,11 | $11,59 | 203,20K |
| 2026-07-27 | $11,55 | +%1,85 | $11,34 | $11,60 | $11,21 | 135,60K |
| 2026-07-24 | $11,34 | -%2,83 | $11,67 | $11,72 | $11,21 | 187,60K |
| 2026-07-23 | $11,67 | +%1,13 | $11,59 | $11,74 | $11,35 | 299,60K |
| 2026-07-22 | $11,54 | -%2,37 | $11,81 | $11,88 | $11,54 | 166,80K |
| 2026-07-21 | $11,82 | +%0,94 | $11,70 | $11,92 | $11,57 | 168,60K |
| 2026-07-20 | $11,71 | +%0,86 | $11,65 | $11,92 | $11,65 | 140,80K |
| 2026-07-17 | $11,61 | -%0,85 | $11,64 | $11,79 | $11,27 | 116,80K |
| 2026-07-16 | $11,71 | +%2,72 | $11,36 | $11,74 | $11,35 | 95,50K |
| 2026-07-15 | $11,40 | +%0,26 | $11,30 | $11,42 | $11,23 | 115,30K |
| 2026-07-14 | $11,37 | +%1,52 | $11,18 | $11,47 | $11,18 | 77,80K |
| 2026-07-13 | $11,20 | %0,00 | $11,14 | $11,40 | $11,14 | 126,30K |
| 2026-07-10 | $11,20 | +%1,36 | $10,98 | $11,22 | $10,98 | 115,40K |
| 2026-07-09 | $11,05 | +%0,27 | $11,00 | $11,17 | $10,99 | 118,80K |
| 2026-07-08 | $11,02 | -%0,90 | $11,01 | $11,11 | $10,94 | 138,40K |
| 2026-07-07 | $11,12 | +%1,00 | $11,00 | $11,36 | $10,96 | 354,00K |
| 2026-07-06 | $11,01 | -%1,34 | $11,18 | $11,18 | $10,96 | 172,90K |
| 2026-07-02 | $11,16 | -%2,62 | $11,46 | $11,54 | $11,16 | 183,60K |
| 2026-07-01 | $11,46 | +%2,96 | $11,17 | $11,49 | $11,07 | 112,70K |
| 2026-06-30 | $11,13 | -%0,80 | $11,18 | $11,28 | $11,08 | 140,90K |
| 2026-06-29 | $11,22 | -%1,23 | $11,32 | $11,53 | $11,20 | 123,40K |
| 2026-06-26 | $11,36 | +%2,25 | $11,18 | $11,36 | $11,13 | 367,50K |
| 2026-06-25 | $11,11 | -%1,16 | $11,25 | $11,35 | $11,08 | 254,60K |
| 2026-06-24 | $11,24 | -%1,83 | $11,47 | $11,56 | $11,15 | 401,60K |
| 2026-06-23 | $11,45 | -%0,78 | $11,54 | $11,69 | $11,40 | 173,10K |
| 2026-06-22 | $11,54 | -%0,52 | $11,50 | $11,69 | $11,47 | 184,10K |
| 2026-06-18 | $11,60 | -%0,43 | $11,66 | $11,75 | $11,56 | 202,80K |
| 2026-06-17 | $11,65 | -%1,10 | $11,69 | $11,85 | $11,56 | 148,60K |
| 2026-06-16 | $11,78 | +%0,68 | $11,78 | $11,90 | $11,67 | 149,10K |
| 2026-06-15 | $11,70 | -%0,51 | $11,68 | $11,87 | $11,65 | 97,80K |
| 2026-06-12 | $11,76 | +%0,94 | $11,65 | $11,98 | $11,65 | 66,50K |
| 2026-06-11 | $11,65 | -%1,27 | $11,84 | $11,98 | $11,52 | 200,10K |
| 2026-06-10 | $11,80 | -%0,67 | $11,91 | $12,09 | $11,80 | 95,50K |
| 2026-06-09 | $11,88 | -%0,17 | $12,01 | $12,19 | $11,78 | 99,60K |
| 2026-06-08 | $11,90 | -%0,25 | $12,06 | $12,12 | $11,89 | 109,10K |
| 2026-06-05 | $11,93 | -%0,42 | $11,95 | $12,13 | $11,82 | 107,20K |
| 2026-06-04 | $11,98 | +%1,01 | $11,95 | $12,10 | $11,77 | 72,10K |
| 2026-06-03 | $11,86 | -%1,98 | $11,99 | $12,03 | $11,67 | 133,10K |
| 2026-06-02 | $12,10 | %0,00 | $12,00 | $12,20 | $12,00 | 130,60K |
| 2026-06-01 | $12,10 | +%0,75 | $12,00 | $12,10 | $11,91 | 120,20K |
| 2026-05-29 | $12,01 | -%0,33 | $12,00 | $12,10 | $11,93 | 57,40K |
| 2026-05-28 | $12,05 | +%0,50 | $11,99 | $12,07 | $11,90 | 69,90K |
| 2026-05-27 | $11,99 | -%0,25 | $11,97 | $12,26 | $11,90 | 83,90K |
| 2026-05-26 | $12,02 | +%1,35 | $11,84 | $12,05 | $11,81 | 133,60K |