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

Industrial Logistics Properties Trust (NQ: ILPT )

3.960 -0.070 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2022 5.479 5.543 5.342 5.381 1,548,283 -0.11(-1.96%)
Sep 29, 2022 5.871 5.881 5.386 5.489 1,281,387 -0.42(-7.12%)
Sep 28, 2022 5.724 6.164 5.597 5.910 1,197,962 +0.16(+2.72%)
Sep 27, 2022 6.008 6.154 5.655 5.753 1,517,173 -0.25(-4.23%)
Sep 26, 2022 6.849 6.937 5.920 6.008 1,838,691 -0.91(-13.15%)
Sep 23, 2022 7.006 7.084 6.810 6.918 720,904 -0.20(-2.75%)
Sep 22, 2022 7.241 7.255 6.952 7.113 776,174 -0.13(-1.76%)
Sep 21, 2022 7.123 7.603 7.113 7.241 1,233,557 +0.10(+1.37%)
Sep 20, 2022 7.104 7.167 6.820 7.143 1,164,587 -0.10(-1.35%)
Sep 19, 2022 6.634 7.309 6.585 7.241 1,777,106 +0.59(+8.82%)
Sep 16, 2022 6.585 6.712 6.487 6.653 8,017,628 +0.06(+0.89%)
Sep 15, 2022 6.614 6.800 6.536 6.595 889,035 -0.09(-1.32%)
Sep 14, 2022 6.820 6.820 6.609 6.683 1,192,105 -0.11(-1.59%)
Sep 13, 2022 7.006 7.094 6.702 6.790 1,260,546 -0.44(-6.09%)
Sep 12, 2022 6.986 7.309 6.986 7.231 1,522,164 +0.28(+4.08%)
Sep 09, 2022 6.830 7.123 6.790 6.947 1,613,124 +0.17(+2.45%)
Sep 08, 2022 6.605 6.809 6.497 6.781 1,192,155 +0.10(+1.46%)
Sep 07, 2022 6.565 6.693 6.350 6.683 2,506,417 +0.09(+1.34%)
Sep 06, 2022 6.849 6.849 6.262 6.595 3,503,729 -0.23(-3.30%)
Sep 02, 2022 7.025 7.094 6.790 6.820 1,246,154 -0.11(-1.55%)
Sep 01, 2022 7.221 7.299 6.698 6.927 1,505,553 -0.40(-5.47%)
Aug 31, 2022 7.759 7.877 7.304 7.329 888,527 -0.40(-5.19%)
Aug 30, 2022 7.935 8.297 7.671 7.730 2,387,842 -0.10(-1.25%)
Aug 29, 2022 7.828 7.901 7.622 7.828 651,836 -0.01(-0.12%)
Aug 26, 2022 8.121 8.170 7.837 7.837 538,121 -0.27(-3.38%)
Aug 25, 2022 8.023 8.180 7.930 8.111 544,894 +0.10(+1.22%)
Aug 24, 2022 8.033 8.185 7.945 8.014 470,516 -0.09(-1.09%)
Aug 23, 2022 8.209 8.268 8.043 8.102 672,344 -0.12(-1.43%)
Aug 22, 2022 8.542 8.552 8.199 8.219 735,612 -0.39(-4.55%)
Aug 19, 2022 8.669 8.698 8.532 8.610 1,533,694 -0.20(-2.22%)
Aug 18, 2022 8.855 9.109 8.708 8.806 490,584 -0.08(-0.88%)
Aug 17, 2022 9.051 9.070 8.865 8.884 560,972 -0.26(-2.89%)
Aug 16, 2022 9.403 9.403 9.070 9.149 1,484,883 -0.27(-2.91%)
Aug 15, 2022 9.364 9.462 9.217 9.423 667,226 -0.01(-0.10%)
Aug 12, 2022 9.432 9.599 9.295 9.432 413,676 +0.09(+0.94%)
Aug 11, 2022 9.256 9.471 9.217 9.344 541,850 +0.15(+1.60%)
Aug 10, 2022 8.953 9.237 8.904 9.197 610,106 +0.33(+3.75%)
Aug 09, 2022 9.256 9.276 8.831 8.865 927,256 -0.41(-4.43%)
Aug 08, 2022 9.139 9.452 9.136 9.276 538,130 +0.13(+1.39%)
Aug 05, 2022 9.119 9.227 8.914 9.149 677,905 -0.12(-1.27%)
Aug 04, 2022 9.266 9.305 9.139 9.266 517,367 +0.00(+0.00%)
Aug 03, 2022 9.237 9.520 9.237 9.266 730,847 -0.02(-0.21%)
Aug 02, 2022 9.393 9.481 9.158 9.286 1,309,615 -0.26(-2.77%)
Aug 01, 2022 9.726 9.785 9.432 9.550 810,445 -0.26(-2.69%)
Jul 29, 2022 9.785 9.873 9.481 9.814 715,100 +0.01(+0.10%)
Jul 28, 2022 9.481 9.892 9.452 9.804 941,976 +0.39(+4.16%)
Jul 27, 2022 9.383 9.608 9.217 9.413 894,870 +0.03(+0.31%)
Jul 26, 2022 9.374 9.745 9.334 9.383 744,847 -0.08(-0.83%)
Jul 25, 2022 9.530 9.648 9.310 9.462 800,940 -0.08(-0.82%)
Jul 22, 2022 9.403 9.559 9.315 9.540 605,678 +0.12(+1.25%)
Jul 21, 2022 9.403 9.559 9.159 9.423 712,084 -0.13(-1.33%)
Jul 20, 2022 9.618 9.823 9.457 9.550 723,232 -0.07(-0.71%)
Jul 19, 2022 9.579 9.718 9.286 9.618 1,339,488 +0.14(+1.44%)
Jul 18, 2022 9.882 10.16 9.247 9.481 1,681,642 -0.40(-4.06%)
Jul 15, 2022 10.48 10.54 9.843 9.882 1,814,237 -0.46(-4.44%)
Jul 14, 2022 11.35 11.48 10.09 10.34 4,402,414 -3.37(-24.59%)
Jul 13, 2022 13.64 13.75 13.45 13.71 233,732 -0.07(-0.50%)
Jul 12, 2022 13.63 14.08 13.59 13.78 427,241 +0.17(+1.22%)
Jul 11, 2022 13.79 13.90 13.45 13.62 309,700 -0.20(-1.42%)
Jul 08, 2022 13.90 14.00 13.59 13.81 476,718 -0.15(-1.05%)
Jul 07, 2022 13.96 14.14 13.94 13.96 307,060 +0.05(+0.35%)
Jul 06, 2022 14.02 14.08 13.84 13.91 300,312 -0.08(-0.56%)
Jul 05, 2022 13.84 14.02 13.53 13.99 546,733 +0.09(+0.63%)
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.