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

Industrial Logistics Properties Trust (NQ: ILPT )

4.010 -0.060 (-1.47%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 20, 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 (%)
Jun 30, 2023 2.983 3.458 2.973 3.260 2,121,861 +0.29(+9.63%)
Jun 29, 2023 2.786 3.013 2.727 2.973 1,754,769 +0.18(+6.36%)
Jun 28, 2023 3.132 3.141 2.717 2.796 1,788,999 -0.36(-11.29%)
Jun 27, 2023 3.458 3.635 3.146 3.151 2,402,839 -0.31(-8.86%)
Jun 26, 2023 2.766 3.546 2.766 3.458 3,230,314 +0.63(+22.38%)
Jun 23, 2023 2.756 2.855 2.736 2.825 10,656,765 +0.01(+0.35%)
Jun 22, 2023 2.815 2.855 2.687 2.815 2,249,104 +0.00(+0.00%)
Jun 21, 2023 2.786 2.885 2.737 2.815 2,277,243 +0.03(+1.06%)
Jun 20, 2023 2.855 2.855 2.588 2.786 2,582,199 -0.05(-1.74%)
Jun 16, 2023 2.618 2.890 2.588 2.835 4,256,333 +0.27(+10.38%)
Jun 15, 2023 2.519 2.638 2.509 2.568 1,458,065 +0.03(+1.17%)
Jun 14, 2023 2.272 2.559 2.233 2.539 3,178,074 +0.31(+13.72%)
Jun 13, 2023 1.907 2.272 1.857 2.233 4,374,416 +0.36(+18.95%)
Jun 12, 2023 1.847 1.926 1.842 1.877 1,841,520 +0.06(+3.26%)
Jun 09, 2023 1.946 1.966 1.818 1.818 2,555,754 -0.11(-5.64%)
Jun 08, 2023 1.976 2.035 1.882 1.926 3,025,293 -0.04(-2.01%)
Jun 07, 2023 1.877 2.055 1.877 1.966 2,075,392 +0.04(+2.05%)
Jun 06, 2023 1.847 1.986 1.788 1.926 1,223,171 +0.08(+4.28%)
Jun 05, 2023 1.926 1.966 1.837 1.847 943,655 -0.06(-3.11%)
Jun 02, 2023 1.768 1.966 1.768 1.907 1,442,297 +0.15(+8.43%)
Jun 01, 2023 1.798 1.798 1.694 1.758 964,069 -0.03(-1.66%)
May 31, 2023 1.828 1.847 1.719 1.788 910,261 -0.03(-1.63%)
May 30, 2023 1.798 1.887 1.793 1.818 662,163 +0.04(+2.22%)
May 26, 2023 1.749 1.798 1.694 1.778 419,743 +0.02(+1.12%)
May 25, 2023 1.758 1.778 1.689 1.758 831,107 -0.02(-1.11%)
May 24, 2023 1.897 1.946 1.758 1.778 789,442 -0.12(-6.25%)
May 23, 2023 1.837 1.956 1.837 1.897 1,087,560 +0.06(+3.23%)
May 22, 2023 1.798 1.877 1.758 1.837 696,165 +0.03(+1.64%)
May 19, 2023 1.758 1.852 1.734 1.808 965,375 +0.07(+3.98%)
May 18, 2023 1.729 1.813 1.699 1.739 465,294 +0.01(+0.57%)
May 17, 2023 1.689 1.758 1.660 1.729 706,755 +0.06(+3.55%)
May 16, 2023 1.778 1.798 1.625 1.669 2,404,849 -0.13(-7.14%)
May 15, 2023 1.808 1.857 1.768 1.798 648,466 -0.02(-1.09%)
May 12, 2023 1.897 1.897 1.763 1.818 1,071,310 -0.06(-3.16%)
May 11, 2023 1.936 1.936 1.852 1.877 531,126 -0.06(-3.06%)
May 10, 2023 1.828 1.966 1.828 1.936 1,055,201 +0.13(+7.10%)
May 09, 2023 1.897 1.902 1.778 1.808 1,160,594 -0.09(-4.69%)
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%)
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.