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 (%)
May 08, 2023 2.055 2.055 1.857 1.897 1,105,872 -0.11(-5.42%)
May 05, 2023 2.025 2.075 1.976 2.005 1,039,220 -0.01(-0.49%)
May 04, 2023 2.005 2.040 1.941 2.015 1,298,178 -0.01(-0.49%)
May 03, 2023 2.005 2.094 1.976 2.025 1,901,407 +0.05(+2.50%)
May 02, 2023 2.065 2.065 1.916 1.976 1,264,732 -0.08(-3.85%)
May 01, 2023 2.065 2.134 2.035 2.055 1,273,717 +0.02(+0.97%)
Apr 28, 2023 1.956 2.075 1.956 2.035 1,975,865 +0.06(+3.00%)
Apr 27, 2023 2.065 2.099 1.916 1.976 899,734 -0.10(-4.76%)
Apr 26, 2023 1.976 2.355 1.976 2.075 2,500,386 +0.14(+7.14%)
Apr 25, 2023 1.946 2.035 1.926 1.936 1,522,175 -0.03(-1.51%)
Apr 24, 2023 1.926 2.035 1.867 1.966 1,542,309 +0.07(+3.65%)
Apr 21, 2023 1.926 1.956 1.813 1.897 1,738,992 -0.03(-1.54%)
Apr 20, 2023 1.966 1.985 1.897 1.926 1,180,225 -0.06(-2.97%)
Apr 19, 2023 1.975 2.079 1.946 1.985 1,680,326 -0.02(-0.98%)
Apr 18, 2023 2.123 2.172 1.971 2.005 2,010,159 -0.14(-6.42%)
Apr 17, 2023 2.182 2.192 2.098 2.143 1,386,264 -0.05(-2.24%)
Apr 14, 2023 2.359 2.407 2.108 2.192 1,211,798 -0.15(-6.30%)
Apr 13, 2023 2.467 2.467 2.319 2.339 1,229,958 -0.12(-4.80%)
Apr 12, 2023 2.555 2.595 2.378 2.457 1,603,859 -0.09(-3.48%)
Apr 11, 2023 2.654 2.654 2.516 2.546 1,258,628 -0.10(-3.72%)
Apr 10, 2023 2.752 2.752 2.585 2.644 1,129,913 -0.09(-3.24%)
Apr 06, 2023 2.860 2.914 2.693 2.732 766,321 -0.15(-5.12%)
Apr 05, 2023 2.919 2.919 2.840 2.880 717,077 -0.07(-2.33%)
Apr 04, 2023 2.939 2.983 2.811 2.948 1,052,989 +0.02(+0.67%)
Apr 03, 2023 3.017 3.184 2.899 2.929 799,155 -0.09(-2.93%)
Mar 31, 2023 3.037 3.165 2.953 3.017 1,465,974 +0.01(+0.33%)
Mar 30, 2023 2.958 3.057 2.948 3.007 534,142 +0.06(+2.00%)
Mar 29, 2023 2.850 2.953 2.835 2.948 591,621 +0.10(+3.45%)
Mar 28, 2023 2.860 2.929 2.772 2.850 762,511 -0.02(-0.68%)
Mar 27, 2023 2.939 3.017 2.860 2.870 1,163,916 -0.04(-1.35%)
Mar 24, 2023 2.693 2.919 2.604 2.909 1,853,953 +0.19(+6.86%)
Mar 23, 2023 2.811 2.890 2.614 2.722 2,104,926 -0.08(-2.81%)
Mar 22, 2023 3.096 3.160 2.786 2.801 1,277,910 -0.29(-9.52%)
Mar 21, 2023 3.037 3.170 2.988 3.096 1,797,701 +0.14(+4.65%)
Mar 20, 2023 3.007 3.096 2.885 2.958 2,466,390 +0.00(+0.00%)
Mar 17, 2023 3.125 3.125 2.958 2.958 17,269,126 -0.20(-6.23%)
Mar 16, 2023 3.184 3.283 3.003 3.155 2,170,336 -0.08(-2.43%)
Mar 15, 2023 3.253 3.288 3.076 3.234 2,199,128 -0.12(-3.52%)
Mar 14, 2023 3.469 3.548 3.273 3.351 1,725,845 +0.02(+0.59%)
Mar 13, 2023 3.361 3.371 3.101 3.332 1,745,692 -0.11(-3.14%)
Mar 10, 2023 3.676 3.676 3.356 3.440 1,908,883 -0.21(-5.66%)
Mar 09, 2023 3.784 3.828 3.622 3.646 1,219,906 -0.17(-4.38%)
Mar 08, 2023 3.823 3.907 3.715 3.813 1,230,288 -0.02(-0.51%)
Mar 07, 2023 3.872 3.892 3.686 3.833 1,748,318 -0.04(-1.02%)
Mar 06, 2023 3.931 4.009 3.672 3.872 2,811,785 -0.29(-6.86%)
Mar 03, 2023 4.138 4.236 4.015 4.157 500,652 +0.12(+2.92%)
Mar 02, 2023 3.921 4.039 3.848 4.039 537,498 +0.09(+2.24%)
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.