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

Industrial Logistics Properties Trust (NQ: ILPT )

3.792 -0.058 (-1.49%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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 (%)
Dec 29, 2023 4.734 4.754 4.575 4.675 431,779 -0.11(-2.29%)
Dec 28, 2023 4.675 4.854 4.675 4.784 588,917 +0.07(+1.48%)
Dec 27, 2023 4.585 4.754 4.436 4.715 778,849 +0.12(+2.60%)
Dec 26, 2023 4.526 4.605 4.456 4.595 359,110 +0.10(+2.21%)
Dec 22, 2023 4.645 4.794 4.496 4.496 420,748 -0.10(-2.16%)
Dec 21, 2023 4.536 4.685 4.506 4.595 288,936 +0.11(+2.44%)
Dec 20, 2023 4.575 4.695 4.446 4.486 426,488 -0.08(-1.74%)
Dec 19, 2023 4.426 4.635 4.396 4.565 320,821 +0.18(+4.08%)
Dec 18, 2023 4.386 4.436 4.158 4.386 582,939 +0.01(+0.23%)
Dec 15, 2023 4.744 4.774 4.376 4.376 2,344,416 -0.40(-8.33%)
Dec 14, 2023 4.466 4.839 4.436 4.774 1,115,067 +0.47(+10.85%)
Dec 13, 2023 4.028 4.381 3.998 4.307 634,413 +0.27(+6.65%)
Dec 12, 2023 4.088 4.088 3.979 4.038 379,871 -0.09(-2.17%)
Dec 11, 2023 4.048 4.182 3.977 4.128 481,181 +0.07(+1.72%)
Dec 08, 2023 4.018 4.068 3.839 4.058 597,765 +0.04(+0.99%)
Dec 07, 2023 4.008 4.068 3.964 4.018 485,982 +0.04(+1.00%)
Dec 06, 2023 3.929 3.989 3.889 3.979 455,407 +0.08(+2.04%)
Dec 05, 2023 3.859 3.939 3.785 3.899 426,190 -0.01(-0.25%)
Dec 04, 2023 3.680 3.969 3.670 3.909 718,413 +0.17(+4.52%)
Dec 01, 2023 3.382 3.750 3.332 3.740 586,656 +0.37(+10.91%)
Nov 30, 2023 3.382 3.422 3.322 3.372 673,484 +0.01(+0.30%)
Nov 29, 2023 3.203 3.382 3.203 3.362 482,579 +0.20(+6.29%)
Nov 28, 2023 3.113 3.193 3.063 3.163 351,983 +0.04(+1.27%)
Nov 27, 2023 3.014 3.143 2.984 3.123 498,145 +0.12(+3.97%)
Nov 24, 2023 2.964 3.034 2.914 3.004 351,134 +0.03(+1.17%)
Nov 22, 2023 2.914 2.984 2.894 2.969 316,217 +0.07(+2.58%)
Nov 21, 2023 2.865 2.914 2.815 2.894 840,175 -0.01(-0.34%)
Nov 20, 2023 2.835 2.934 2.805 2.904 635,387 -0.01(-0.34%)
Nov 17, 2023 2.835 2.964 2.790 2.914 765,525 +0.14(+5.02%)
Nov 16, 2023 2.884 2.894 2.755 2.775 540,581 -0.12(-4.12%)
Nov 15, 2023 2.964 2.970 2.875 2.894 557,234 -0.05(-1.86%)
Nov 14, 2023 2.904 3.103 2.904 2.949 785,984 +0.25(+9.41%)
Nov 13, 2023 2.676 2.710 2.596 2.695 168,715 -0.02(-0.73%)
Nov 10, 2023 2.745 2.745 2.666 2.715 200,457 +0.00(+0.00%)
Nov 09, 2023 2.974 2.994 2.691 2.715 700,957 -0.22(-7.46%)
Nov 08, 2023 2.934 2.974 2.815 2.934 280,295 +0.02(+0.68%)
Nov 07, 2023 2.934 2.974 2.748 2.914 333,228 -0.02(-0.68%)
Nov 06, 2023 3.034 3.059 2.860 2.934 401,060 -0.12(-3.91%)
Nov 03, 2023 2.815 3.163 2.815 3.054 436,994 +0.31(+11.23%)
Nov 02, 2023 2.576 2.835 2.576 2.745 480,135 +0.23(+9.09%)
Nov 01, 2023 2.477 2.551 2.432 2.516 254,056 +0.03(+1.20%)
Oct 31, 2023 2.437 2.526 2.387 2.487 285,219 +0.05(+2.04%)
Oct 30, 2023 2.467 2.531 2.367 2.437 347,164 +0.02(+0.82%)
Oct 27, 2023 2.487 2.586 2.407 2.417 386,809 -0.06(-2.41%)
Oct 26, 2023 2.377 2.551 2.352 2.477 807,768 +0.20(+8.73%)
Oct 25, 2023 2.327 2.362 2.203 2.278 423,885 -0.07(-2.97%)
Oct 24, 2023 2.377 2.402 2.313 2.347 579,851 +0.01(+0.43%)
Oct 23, 2023 2.278 2.367 2.228 2.337 504,572 +0.02(+0.86%)
Oct 20, 2023 2.347 2.387 2.303 2.318 322,523 +0.00(+0.00%)
Oct 19, 2023 2.407 2.451 2.298 2.318 390,218 -0.10(-4.10%)
Oct 18, 2023 2.525 2.525 2.417 2.417 313,260 -0.13(-5.06%)
Oct 17, 2023 2.545 2.625 2.525 2.545 314,869 +0.00(+0.00%)
Oct 16, 2023 2.496 2.622 2.471 2.545 255,918 +0.06(+2.39%)
Oct 13, 2023 2.565 2.575 2.476 2.486 322,335 -0.03(-1.18%)
Oct 12, 2023 2.743 2.743 2.476 2.516 414,588 -0.20(-7.30%)
Oct 11, 2023 2.724 2.872 2.694 2.714 390,523 +0.00(+0.00%)
Oct 10, 2023 2.625 2.753 2.625 2.714 280,725 +0.09(+3.40%)
Oct 09, 2023 2.555 2.674 2.506 2.625 230,238 +0.05(+1.92%)
Oct 06, 2023 2.535 2.615 2.471 2.575 574,621 +0.05(+1.96%)
Oct 05, 2023 2.575 2.585 2.476 2.525 508,572 -0.04(-1.54%)
Oct 04, 2023 2.605 2.654 2.486 2.565 546,654 -0.04(-1.52%)
Oct 03, 2023 2.773 2.773 2.570 2.605 877,133 -0.17(-6.07%)
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.