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

Industrial Logistics Properties Trust (NQ: ILPT )

3.885 -0.005 (-0.13%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 23, 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 (%)
Oct 31, 2022 4.677 4.706 4.510 4.588 2,155,455 -0.15(-3.11%)
Oct 28, 2022 4.726 4.789 4.628 4.735 876,066 +0.01(+0.21%)
Oct 27, 2022 4.735 4.784 4.539 4.726 1,179,758 +0.01(+0.21%)
Oct 26, 2022 5.196 5.323 4.716 4.716 1,502,006 -0.44(-8.56%)
Oct 25, 2022 5.010 5.206 4.971 5.157 1,010,215 +0.17(+3.34%)
Oct 24, 2022 5.020 5.054 4.873 4.990 943,919 -0.02(-0.39%)
Oct 21, 2022 4.912 5.020 4.819 5.010 1,119,024 +0.09(+1.79%)
Oct 20, 2022 4.922 5.083 4.887 4.922 886,164 -0.02(-0.40%)
Oct 19, 2022 4.941 5.049 4.848 4.941 895,133 -0.04(-0.79%)
Oct 18, 2022 5.068 5.308 4.961 4.980 888,880 +0.01(+0.20%)
Oct 17, 2022 4.716 5.117 4.697 4.971 1,025,494 +0.32(+6.95%)
Oct 14, 2022 4.814 4.951 4.618 4.648 704,602 -0.11(-2.26%)
Oct 13, 2022 4.491 4.790 4.403 4.755 1,081,134 +0.16(+3.40%)
Oct 12, 2022 4.648 4.677 4.569 4.599 651,870 -0.06(-1.26%)
Oct 11, 2022 4.442 4.672 4.403 4.657 1,000,555 +0.22(+4.85%)
Oct 10, 2022 4.501 4.579 4.398 4.442 1,098,461 -0.06(-1.30%)
Oct 07, 2022 4.648 4.721 4.442 4.501 1,801,240 -0.23(-4.76%)
Oct 06, 2022 4.971 4.980 4.697 4.726 1,244,452 -0.27(-5.48%)
Oct 05, 2022 5.274 5.333 4.882 5.000 1,230,666 -0.48(-8.75%)
Oct 04, 2022 5.518 5.607 5.450 5.479 1,880,023 +0.00(+0.00%)
Oct 03, 2022 5.509 5.563 5.259 5.479 1,776,037 +0.10(+1.82%)
Sep 30, 2022 5.479 5.543 5.342 5.381 1,548,283 -0.11(-1.96%)
Sep 29, 2022 5.871 5.881 5.386 5.489 1,281,387 -0.42(-7.12%)
Sep 28, 2022 5.724 6.164 5.597 5.910 1,197,962 +0.16(+2.72%)
Sep 27, 2022 6.008 6.154 5.655 5.753 1,517,173 -0.25(-4.23%)
Sep 26, 2022 6.849 6.937 5.920 6.008 1,838,691 -0.91(-13.15%)
Sep 23, 2022 7.006 7.084 6.810 6.918 720,904 -0.20(-2.75%)
Sep 22, 2022 7.241 7.255 6.952 7.113 776,174 -0.13(-1.76%)
Sep 21, 2022 7.123 7.603 7.113 7.241 1,233,557 +0.10(+1.37%)
Sep 20, 2022 7.104 7.167 6.820 7.143 1,164,587 -0.10(-1.35%)
Sep 19, 2022 6.634 7.309 6.585 7.241 1,777,106 +0.59(+8.82%)
Sep 16, 2022 6.585 6.712 6.487 6.653 8,017,628 +0.06(+0.89%)
Sep 15, 2022 6.614 6.800 6.536 6.595 889,035 -0.09(-1.32%)
Sep 14, 2022 6.820 6.820 6.609 6.683 1,192,105 -0.11(-1.59%)
Sep 13, 2022 7.006 7.094 6.702 6.790 1,260,546 -0.44(-6.09%)
Sep 12, 2022 6.986 7.309 6.986 7.231 1,522,164 +0.28(+4.08%)
Sep 09, 2022 6.830 7.123 6.790 6.947 1,613,124 +0.17(+2.45%)
Sep 08, 2022 6.605 6.809 6.497 6.781 1,192,155 +0.10(+1.46%)
Sep 07, 2022 6.565 6.693 6.350 6.683 2,506,417 +0.09(+1.34%)
Sep 06, 2022 6.849 6.849 6.262 6.595 3,503,729 -0.23(-3.30%)
Sep 02, 2022 7.025 7.094 6.790 6.820 1,246,154 -0.11(-1.55%)
Sep 01, 2022 7.221 7.299 6.698 6.927 1,505,553 -0.40(-5.47%)
Aug 31, 2022 7.759 7.877 7.304 7.329 888,527 -0.40(-5.19%)
Aug 30, 2022 7.935 8.297 7.671 7.730 2,387,842 -0.10(-1.25%)
Aug 29, 2022 7.828 7.901 7.622 7.828 651,836 -0.01(-0.12%)
Aug 26, 2022 8.121 8.170 7.837 7.837 538,121 -0.27(-3.38%)
Aug 25, 2022 8.023 8.180 7.930 8.111 544,894 +0.10(+1.22%)
Aug 24, 2022 8.033 8.185 7.945 8.014 470,516 -0.09(-1.09%)
Aug 23, 2022 8.209 8.268 8.043 8.102 672,344 -0.12(-1.43%)
Aug 22, 2022 8.542 8.552 8.199 8.219 735,612 -0.39(-4.55%)
Aug 19, 2022 8.669 8.698 8.532 8.610 1,533,694 -0.20(-2.22%)
Aug 18, 2022 8.855 9.109 8.708 8.806 490,584 -0.08(-0.88%)
Aug 17, 2022 9.051 9.070 8.865 8.884 560,972 -0.26(-2.89%)
Aug 16, 2022 9.403 9.403 9.070 9.149 1,484,883 -0.27(-2.91%)
Aug 15, 2022 9.364 9.462 9.217 9.423 667,226 -0.01(-0.10%)
Aug 12, 2022 9.432 9.599 9.295 9.432 413,676 +0.09(+0.94%)
Aug 11, 2022 9.256 9.471 9.217 9.344 541,850 +0.15(+1.60%)
Aug 10, 2022 8.953 9.237 8.904 9.197 610,106 +0.33(+3.75%)
Aug 09, 2022 9.256 9.276 8.831 8.865 927,256 -0.41(-4.43%)
Aug 08, 2022 9.139 9.452 9.136 9.276 538,130 +0.13(+1.39%)
Aug 05, 2022 9.119 9.227 8.914 9.149 677,905 -0.12(-1.27%)
Aug 04, 2022 9.266 9.305 9.139 9.266 517,367 +0.00(+0.00%)
Aug 03, 2022 9.237 9.520 9.237 9.266 730,847 -0.02(-0.21%)
Aug 02, 2022 9.393 9.481 9.158 9.286 1,309,615 -0.26(-2.77%)
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.