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

Industrial Logistics Properties Trust (NQ: ILPT )

4.080 +0.010 (+0.25%)
Streaming Delayed Price Updated: 12:52 PM 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 (%)
Sep 29, 2023 2.823 2.932 2.793 2.862 443,210 +0.08(+2.85%)
Sep 28, 2023 2.813 2.941 2.724 2.783 602,543 -0.02(-0.71%)
Sep 27, 2023 2.872 2.941 2.763 2.803 796,083 -0.08(-2.75%)
Sep 26, 2023 2.971 3.045 2.847 2.882 634,106 -0.15(-4.90%)
Sep 25, 2023 2.991 3.065 2.991 3.031 434,023 +0.01(+0.33%)
Sep 22, 2023 3.050 3.110 2.946 3.021 814,846 -0.03(-0.97%)
Sep 21, 2023 3.308 3.318 2.971 3.050 1,536,132 -0.32(-9.41%)
Sep 20, 2023 3.516 3.637 3.357 3.367 2,424,169 -0.15(-4.23%)
Sep 19, 2023 3.526 3.580 3.397 3.516 2,790,224 +0.01(+0.28%)
Sep 18, 2023 3.674 3.714 3.496 3.506 829,529 -0.16(-4.32%)
Sep 15, 2023 3.704 3.749 3.645 3.664 1,228,368 -0.05(-1.33%)
Sep 14, 2023 3.615 3.739 3.573 3.714 337,697 +0.12(+3.31%)
Sep 13, 2023 3.744 3.763 3.536 3.595 433,340 -0.05(-1.36%)
Sep 12, 2023 3.674 3.763 3.635 3.645 227,432 -0.06(-1.60%)
Sep 11, 2023 3.664 3.813 3.645 3.704 301,289 +0.07(+1.91%)
Sep 08, 2023 3.704 3.724 3.595 3.635 396,005 -0.04(-1.08%)
Sep 07, 2023 3.823 3.823 3.655 3.674 533,574 -0.16(-4.13%)
Sep 06, 2023 3.853 3.892 3.734 3.833 445,850 -0.03(-0.77%)
Sep 05, 2023 3.912 3.912 3.744 3.863 485,861 -0.09(-2.26%)
Sep 01, 2023 3.962 4.007 3.882 3.952 432,270 +0.06(+1.53%)
Aug 31, 2023 4.001 4.021 3.848 3.892 853,974 -0.11(-2.72%)
Aug 30, 2023 4.011 4.041 3.902 4.001 278,383 +0.01(+0.25%)
Aug 29, 2023 3.942 4.061 3.834 3.991 424,991 +0.04(+1.00%)
Aug 28, 2023 3.971 4.041 3.942 3.952 313,192 -0.01(-0.25%)
Aug 25, 2023 4.308 4.308 3.932 3.962 722,343 -0.14(-3.38%)
Aug 24, 2023 4.387 4.546 4.100 4.100 527,716 -0.35(-7.80%)
Aug 23, 2023 4.249 4.516 4.179 4.447 1,086,996 +0.22(+5.15%)
Aug 22, 2023 4.061 4.239 4.011 4.229 1,630,031 +0.20(+4.91%)
Aug 21, 2023 3.912 4.061 3.808 4.031 1,310,746 +0.14(+3.56%)
Aug 18, 2023 3.783 3.902 3.645 3.892 855,881 +0.09(+2.34%)
Aug 17, 2023 3.823 4.130 3.714 3.803 1,340,528 +0.00(+0.00%)
Aug 16, 2023 4.021 4.021 3.793 3.803 565,695 -0.19(-4.71%)
Aug 15, 2023 4.140 4.140 3.877 3.991 683,141 -0.08(-1.95%)
Aug 14, 2023 3.932 4.090 3.823 4.071 831,737 +0.10(+2.49%)
Aug 11, 2023 3.773 3.981 3.714 3.971 446,228 +0.18(+4.70%)
Aug 10, 2023 3.803 3.907 3.773 3.793 358,283 +0.04(+1.06%)
Aug 09, 2023 3.793 3.813 3.714 3.754 501,254 -0.03(-0.79%)
Aug 08, 2023 3.803 3.872 3.694 3.783 431,305 -0.11(-2.80%)
Aug 07, 2023 3.763 3.912 3.734 3.892 551,987 +0.13(+3.42%)
Aug 04, 2023 3.853 3.991 3.694 3.763 885,080 -0.09(-2.31%)
Aug 03, 2023 3.882 3.912 3.689 3.853 716,656 -0.03(-0.77%)
Aug 02, 2023 3.793 3.902 3.664 3.882 835,090 +0.00(+0.00%)
Aug 01, 2023 4.199 4.224 3.853 3.882 725,533 -0.32(-7.55%)
Jul 31, 2023 3.952 4.308 3.947 4.199 1,151,831 +0.34(+8.72%)
Jul 28, 2023 3.655 3.872 3.576 3.863 1,344,634 +0.24(+6.56%)
Jul 27, 2023 3.754 3.772 3.570 3.625 1,647,665 -0.13(-3.43%)
Jul 26, 2023 3.763 4.298 3.655 3.754 2,268,038 +0.02(+0.53%)
Jul 25, 2023 4.061 4.090 3.704 3.734 1,338,668 -0.31(-7.60%)
Jul 24, 2023 3.952 4.160 3.882 4.041 834,184 +0.06(+1.49%)
Jul 21, 2023 3.902 4.021 3.793 3.981 520,495 +0.10(+2.55%)
Jul 20, 2023 4.070 4.070 3.793 3.882 917,858 -0.18(-4.38%)
Jul 19, 2023 4.050 4.159 3.902 4.060 583,875 +0.06(+1.48%)
Jul 18, 2023 3.833 4.119 3.828 4.001 834,620 +0.16(+4.11%)
Jul 17, 2023 3.823 3.910 3.774 3.843 577,879 +0.00(+0.00%)
Jul 14, 2023 4.119 4.119 3.680 3.843 1,063,362 -0.26(-6.27%)
Jul 13, 2023 3.774 4.253 3.680 4.100 2,198,211 +0.40(+10.67%)
Jul 12, 2023 3.803 3.961 3.690 3.705 1,654,125 -0.05(-1.32%)
Jul 11, 2023 3.892 3.961 3.705 3.754 891,042 -0.14(-3.55%)
Jul 10, 2023 3.705 3.902 3.675 3.892 1,767,736 +0.16(+4.23%)
Jul 07, 2023 3.606 3.961 3.566 3.734 1,623,006 +0.12(+3.28%)
Jul 06, 2023 3.724 3.764 3.546 3.616 3,842,270 -0.14(-3.68%)
Jul 05, 2023 3.596 3.912 3.566 3.754 2,402,253 +0.15(+4.11%)
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.