Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Logistics Properties Trust (NQ: ILPT )

3.845 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.128 4.428 4.123 4.334 1,192,060 +0.24(+5.76%)
Jan 30, 2023 4.098 4.118 4.049 4.098 453,780 -0.02(-0.48%)
Jan 27, 2023 3.892 4.157 3.892 4.118 535,637 +0.23(+5.81%)
Jan 26, 2023 3.990 4.005 3.749 3.892 599,231 -0.02(-0.50%)
Jan 25, 2023 3.813 3.931 3.745 3.912 482,424 +0.05(+1.27%)
Jan 24, 2023 3.931 3.980 3.813 3.863 434,103 -0.04(-1.01%)
Jan 23, 2023 3.931 3.971 3.858 3.902 491,972 +0.01(+0.25%)
Jan 20, 2023 4.030 4.030 3.804 3.892 678,670 -0.08(-1.98%)
Jan 19, 2023 4.049 4.074 3.912 3.971 586,360 -0.15(-3.57%)
Jan 18, 2023 4.029 4.132 3.976 4.118 721,876 +0.14(+3.45%)
Jan 17, 2023 3.951 4.108 3.927 3.980 520,839 +0.02(+0.50%)
Jan 13, 2023 4.000 4.059 3.931 3.961 569,341 -0.08(-1.94%)
Jan 12, 2023 3.990 4.157 3.927 4.039 1,199,266 +0.08(+1.98%)
Jan 11, 2023 3.922 4.098 3.873 3.961 800,130 +0.05(+1.25%)
Jan 10, 2023 3.892 3.961 3.804 3.912 595,380 +0.00(+0.00%)
Jan 09, 2023 3.902 4.015 3.853 3.912 985,643 +0.03(+0.76%)
Jan 06, 2023 3.686 3.912 3.603 3.882 663,900 +0.23(+6.17%)
Jan 05, 2023 3.922 3.922 3.493 3.657 1,049,539 -0.29(-7.44%)
Jan 04, 2023 3.490 4.010 3.480 3.951 1,425,502 +0.52(+15.14%)
Jan 03, 2023 3.265 3.476 3.265 3.431 1,256,245 +0.23(+7.03%)
Dec 30, 2022 3.275 3.330 3.157 3.206 964,541 -0.11(-3.25%)
Dec 29, 2022 3.059 3.324 3.020 3.314 1,622,288 +0.32(+10.82%)
Dec 28, 2022 3.069 3.145 2.990 2.990 909,768 -0.10(-3.17%)
Dec 27, 2022 3.186 3.196 3.039 3.088 1,186,344 -0.13(-3.96%)
Dec 23, 2022 3.167 3.279 3.147 3.216 574,681 +0.01(+0.31%)
Dec 22, 2022 3.186 3.226 3.078 3.206 1,781,253 -0.04(-1.21%)
Dec 21, 2022 3.275 3.314 3.186 3.245 779,341 +0.00(+0.00%)
Dec 20, 2022 3.412 3.422 3.216 3.245 1,194,460 -0.18(-5.16%)
Dec 19, 2022 3.569 3.657 3.397 3.422 1,193,483 -0.18(-4.90%)
Dec 16, 2022 3.686 3.726 3.564 3.598 3,706,331 -0.15(-3.93%)
Dec 15, 2022 3.696 3.892 3.657 3.745 1,386,823 -0.01(-0.26%)
Dec 14, 2022 3.716 3.902 3.716 3.755 1,258,946 +0.09(+2.41%)
Dec 13, 2022 3.598 3.873 3.539 3.667 1,608,435 +0.20(+5.65%)
Dec 12, 2022 3.578 3.735 3.431 3.471 1,078,207 -0.10(-2.75%)
Dec 09, 2022 3.588 3.764 3.510 3.569 569,532 -0.02(-0.55%)
Dec 08, 2022 3.549 3.662 3.490 3.588 644,323 +0.04(+1.11%)
Dec 07, 2022 3.480 3.685 3.422 3.549 865,860 +0.07(+1.97%)
Dec 06, 2022 3.696 3.696 3.422 3.480 1,006,445 -0.22(-5.84%)
Dec 05, 2022 3.794 3.907 3.667 3.696 952,476 -0.12(-3.08%)
Dec 02, 2022 3.745 3.833 3.716 3.814 654,137 +0.02(+0.52%)
Dec 01, 2022 4.010 4.128 3.779 3.794 791,522 -0.20(-4.91%)
Nov 30, 2022 3.882 4.015 3.725 3.990 649,264 +0.08(+2.00%)
Nov 29, 2022 3.941 4.029 3.833 3.912 542,246 -0.01(-0.25%)
Nov 28, 2022 3.951 4.059 3.848 3.922 834,614 -0.04(-0.99%)
Nov 25, 2022 3.912 4.064 3.892 3.961 646,557 +0.05(+1.25%)
Nov 23, 2022 3.882 4.039 3.785 3.912 1,086,193 +0.07(+1.79%)
Nov 22, 2022 3.510 3.873 3.495 3.843 1,194,441 +0.32(+9.19%)
Nov 21, 2022 3.392 3.520 3.353 3.520 1,673,485 +0.13(+3.76%)
Nov 18, 2022 3.382 3.451 3.294 3.392 2,132,880 +0.07(+2.06%)
Nov 17, 2022 3.461 3.539 3.250 3.324 1,719,888 -0.19(-5.31%)
Nov 16, 2022 3.627 3.686 3.490 3.510 1,346,941 -0.13(-3.50%)
Nov 15, 2022 3.745 3.872 3.623 3.637 1,037,866 -0.05(-1.33%)
Nov 14, 2022 4.010 4.039 3.657 3.686 1,716,322 -0.37(-9.18%)
Nov 11, 2022 4.402 4.402 4.049 4.059 1,179,039 -0.29(-6.76%)
Nov 10, 2022 4.000 4.466 4.000 4.353 1,050,779 +0.52(+13.55%)
Nov 09, 2022 3.931 4.005 3.804 3.833 1,062,709 -0.16(-3.93%)
Nov 08, 2022 4.078 4.132 3.941 3.990 835,455 -0.07(-1.69%)
Nov 07, 2022 4.118 4.177 3.941 4.059 950,787 -0.04(-0.96%)
Nov 04, 2022 4.059 4.196 4.005 4.098 1,286,254 +0.05(+1.21%)
Nov 03, 2022 4.529 4.529 4.020 4.049 2,013,585 -0.51(-11.18%)
Nov 02, 2022 4.716 4.549 4.559 1,720,928 -0.15(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.