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

Industrial Logistics Properties Trust (NQ: ILPT )

3.630 -0.080 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 3.710 3.844 3.650 3.819 499,889 +0.20(+5.51%)
Feb 28, 2024 3.580 3.710 3.560 3.620 462,320 +0.00(+0.00%)
Feb 27, 2024 3.750 3.794 3.620 3.620 577,169 -0.07(-1.89%)
Feb 26, 2024 3.979 4.014 3.645 3.690 371,058 -0.29(-7.27%)
Feb 23, 2024 3.849 4.014 3.720 3.979 606,197 +0.11(+2.84%)
Feb 22, 2024 3.999 3.999 3.710 3.869 849,281 -0.19(-4.67%)
Feb 21, 2024 3.819 4.198 3.819 4.059 405,533 +0.01(+0.25%)
Feb 20, 2024 3.999 4.248 3.949 4.049 462,674 -0.01(-0.25%)
Feb 16, 2024 4.029 4.139 3.939 4.059 499,916 -0.05(-1.21%)
Feb 15, 2024 4.019 4.119 3.909 4.109 296,553 +0.20(+5.10%)
Feb 14, 2024 3.979 4.039 3.869 3.909 189,201 -0.03(-0.76%)
Feb 13, 2024 3.919 4.044 3.740 3.939 365,779 -0.17(-4.13%)
Feb 12, 2024 3.929 4.163 3.899 4.109 301,541 +0.21(+5.37%)
Feb 09, 2024 3.989 4.039 3.899 3.899 334,588 -0.08(-2.13%)
Feb 08, 2024 3.760 3.989 3.725 3.984 246,587 +0.21(+5.69%)
Feb 07, 2024 3.869 3.879 3.740 3.770 607,107 -0.09(-2.33%)
Feb 06, 2024 3.859 3.929 3.750 3.859 712,737 -0.03(-0.77%)
Feb 05, 2024 3.959 3.959 3.760 3.889 365,794 -0.16(-3.94%)
Feb 02, 2024 4.178 4.178 3.994 4.049 348,405 -0.19(-4.47%)
Feb 01, 2024 3.949 4.258 3.917 4.238 602,338 +0.27(+6.78%)
Jan 31, 2024 4.178 4.238 3.969 3.969 289,766 -0.23(-5.46%)
Jan 30, 2024 4.228 4.288 4.149 4.198 225,077 -0.07(-1.64%)
Jan 29, 2024 4.129 4.288 4.109 4.268 267,666 +0.15(+3.63%)
Jan 26, 2024 4.168 4.223 4.079 4.119 186,771 -0.01(-0.24%)
Jan 25, 2024 3.999 4.153 3.984 4.129 247,357 +0.20(+5.08%)
Jan 24, 2024 4.188 4.248 3.904 3.929 256,607 -0.20(-4.83%)
Jan 23, 2024 4.059 4.208 4.024 4.129 343,501 +0.10(+2.48%)
Jan 22, 2024 3.869 4.119 3.859 4.029 360,606 +0.11(+2.80%)
Jan 19, 2024 3.819 3.939 3.720 3.919 289,128 +0.10(+2.61%)
Jan 18, 2024 4.008 4.008 3.800 3.819 255,463 -0.14(-3.52%)
Jan 17, 2024 3.969 3.984 3.809 3.959 650,186 -0.10(-2.45%)
Jan 16, 2024 4.217 4.197 4.018 4.058 494,534 -0.20(-4.67%)
Jan 12, 2024 4.257 4.357 4.187 4.257 452,842 -0.03(-0.70%)
Jan 11, 2024 4.496 4.496 4.148 4.287 410,823 -0.23(-5.07%)
Jan 10, 2024 4.546 4.600 4.496 4.516 285,689 -0.04(-0.87%)
Jan 09, 2024 4.526 4.605 4.411 4.555 340,843 -0.04(-0.87%)
Jan 08, 2024 4.665 4.720 4.595 4.595 487,165 -0.08(-1.70%)
Jan 05, 2024 4.546 4.739 4.476 4.675 519,066 +0.10(+2.17%)
Jan 04, 2024 4.625 4.754 4.575 4.575 386,584 -0.06(-1.29%)
Jan 03, 2024 4.575 4.754 4.550 4.635 308,143 -0.08(-1.69%)
Jan 02, 2024 4.595 4.764 4.585 4.715 384,221 +0.04(+0.85%)
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%)
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.