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 (%)
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%)
Mar 01, 2023 4.010 4.059 3.838 3.951 674,269 -0.08(-1.95%)
Feb 28, 2023 4.324 4.324 4.000 4.030 2,541,200 -0.29(-6.61%)
Feb 27, 2023 4.334 4.369 4.216 4.315 578,605 +0.06(+1.39%)
Feb 24, 2023 4.089 4.285 4.020 4.256 597,521 +0.12(+2.85%)
Feb 23, 2023 4.167 4.202 4.020 4.138 741,346 +0.01(+0.24%)
Feb 22, 2023 4.472 4.482 4.039 4.128 923,702 -0.30(-6.77%)
Feb 21, 2023 4.737 4.816 4.315 4.428 809,051 -0.40(-8.25%)
Feb 17, 2023 4.678 4.894 4.600 4.826 871,297 +0.13(+2.72%)
Feb 16, 2023 4.678 4.767 4.246 4.698 1,715,628 +0.02(+0.42%)
Feb 15, 2023 3.980 4.776 3.779 4.678 1,268,205 +0.65(+16.10%)
Feb 14, 2023 4.187 4.187 3.956 4.030 591,688 -0.24(-5.53%)
Feb 13, 2023 4.138 4.285 4.059 4.265 674,444 +0.15(+3.58%)
Feb 10, 2023 4.187 4.231 4.098 4.118 755,482 -0.09(-2.10%)
Feb 09, 2023 4.403 4.511 4.192 4.207 783,562 -0.14(-3.17%)
Feb 08, 2023 4.442 4.462 4.334 4.344 603,976 -0.11(-2.43%)
Feb 07, 2023 4.521 4.546 4.364 4.452 655,280 -0.08(-1.74%)
Feb 06, 2023 4.718 4.826 4.398 4.531 632,173 -0.18(-3.76%)
Feb 03, 2023 4.649 4.737 4.585 4.708 731,796 -0.02(-0.42%)
Feb 02, 2023 4.531 4.816 4.496 4.727 869,158 +0.30(+6.89%)
Feb 01, 2023 4.433 4.526 4.324 4.423 945,431 +0.09(+2.04%)
Jan 31, 2023 4.128 4.428 4.123 4.334 1,192,060 +0.24(+5.76%)
Jan 30, 2023 4.098 4.118 4.049 4.098 453,780 -0.02(-0.48%)
Jan 27, 2023 3.892 4.157 3.892 4.118 535,637 +0.23(+5.81%)
Jan 26, 2023 3.990 4.005 3.749 3.892 599,231 -0.02(-0.50%)
Jan 25, 2023 3.813 3.931 3.745 3.912 482,424 +0.05(+1.27%)
Jan 24, 2023 3.931 3.980 3.813 3.863 434,103 -0.04(-1.01%)
Jan 23, 2023 3.931 3.971 3.858 3.902 491,972 +0.01(+0.25%)
Jan 20, 2023 4.030 4.030 3.804 3.892 678,670 -0.08(-1.98%)
Jan 19, 2023 4.049 4.074 3.912 3.971 586,360 -0.15(-3.57%)
Jan 18, 2023 4.029 4.132 3.976 4.118 721,876 +0.14(+3.45%)
Jan 17, 2023 3.951 4.108 3.927 3.980 520,839 +0.02(+0.50%)
Jan 13, 2023 4.000 4.059 3.931 3.961 569,341 -0.08(-1.94%)
Jan 12, 2023 3.990 4.157 3.927 4.039 1,199,266 +0.08(+1.98%)
Jan 11, 2023 3.922 4.098 3.873 3.961 800,130 +0.05(+1.25%)
Jan 10, 2023 3.892 3.961 3.804 3.912 595,380 +0.00(+0.00%)
Jan 09, 2023 3.902 4.015 3.853 3.912 985,643 +0.03(+0.76%)
Jan 06, 2023 3.686 3.912 3.603 3.882 663,900 +0.23(+6.17%)
Jan 05, 2023 3.922 3.922 3.493 3.657 1,049,539 -0.29(-7.44%)
Jan 04, 2023 3.490 4.010 3.480 3.951 1,425,502 +0.52(+15.14%)
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.