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

Industrial Logistics Properties Trust (NQ: ILPT )

4.930 -0.200 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Feb 29, 2024 3.702 3.836 3.642 3.811 500,949 +0.20(+5.51%)
Feb 28, 2024 3.573 3.702 3.553 3.612 463,299 +0.00(+0.00%)
Feb 27, 2024 3.742 3.786 3.612 3.612 578,392 -0.07(-1.89%)
Feb 26, 2024 3.971 4.005 3.637 3.682 371,844 -0.29(-7.27%)
Feb 23, 2024 3.841 4.005 3.712 3.971 607,481 +0.11(+2.84%)
Feb 22, 2024 3.990 3.990 3.702 3.861 851,080 -0.19(-4.67%)
Feb 21, 2024 3.811 4.189 3.811 4.050 406,392 +0.01(+0.25%)
Feb 20, 2024 3.990 4.239 3.941 4.040 463,654 -0.01(-0.25%)
Feb 16, 2024 4.020 4.130 3.931 4.050 500,975 -0.05(-1.21%)
Feb 15, 2024 4.010 4.110 3.901 4.100 297,181 +0.20(+5.10%)
Feb 14, 2024 3.971 4.030 3.861 3.901 189,602 -0.03(-0.76%)
Feb 13, 2024 3.911 4.035 3.732 3.931 366,554 -0.17(-4.13%)
Feb 12, 2024 3.921 4.155 3.891 4.100 302,179 +0.21(+5.37%)
Feb 09, 2024 3.981 4.030 3.891 3.891 335,297 -0.08(-2.13%)
Feb 08, 2024 3.752 3.981 3.717 3.976 247,109 +0.21(+5.69%)
Feb 07, 2024 3.861 3.871 3.732 3.762 608,393 -0.09(-2.33%)
Feb 06, 2024 3.851 3.921 3.742 3.851 714,247 -0.03(-0.77%)
Feb 05, 2024 3.951 3.951 3.752 3.881 366,569 -0.16(-3.94%)
Feb 02, 2024 4.170 4.170 3.985 4.040 349,143 -0.19(-4.47%)
Feb 01, 2024 3.941 4.249 3.909 4.229 603,615 +0.27(+6.78%)
Jan 31, 2024 4.170 4.229 3.961 3.961 290,380 -0.23(-5.46%)
Jan 30, 2024 4.219 4.279 4.140 4.189 225,554 -0.07(-1.64%)
Jan 29, 2024 4.120 4.279 4.100 4.259 268,233 +0.15(+3.63%)
Jan 26, 2024 4.160 4.214 4.070 4.110 187,167 -0.01(-0.24%)
Jan 25, 2024 3.990 4.145 3.976 4.120 247,881 +0.20(+5.08%)
Jan 24, 2024 4.180 4.239 3.896 3.921 257,151 -0.20(-4.83%)
Jan 23, 2024 4.050 4.199 4.015 4.120 344,229 +0.10(+2.48%)
Jan 22, 2024 3.861 4.110 3.851 4.020 361,370 +0.11(+2.80%)
Jan 19, 2024 3.811 3.931 3.712 3.911 289,741 +0.10(+2.61%)
Jan 18, 2024 4.000 4.000 3.791 3.811 256,004 -0.14(-3.52%)
Jan 17, 2024 3.960 3.975 3.801 3.950 651,564 -0.10(-2.45%)
Jan 16, 2024 4.208 4.189 4.010 4.050 495,582 -0.20(-4.67%)
Jan 12, 2024 4.248 4.347 4.179 4.248 453,802 -0.03(-0.70%)
Jan 11, 2024 4.486 4.486 4.139 4.278 411,694 -0.23(-5.07%)
Jan 10, 2024 4.536 4.590 4.486 4.506 286,294 -0.04(-0.87%)
Jan 09, 2024 4.516 4.595 4.402 4.546 341,565 -0.04(-0.87%)
Jan 08, 2024 4.655 4.710 4.586 4.586 488,198 -0.08(-1.70%)
Jan 05, 2024 4.536 4.729 4.466 4.665 520,166 +0.10(+2.17%)
Jan 04, 2024 4.615 4.744 4.566 4.566 387,403 -0.06(-1.29%)
Jan 03, 2024 4.566 4.744 4.541 4.625 308,796 -0.08(-1.69%)
Jan 02, 2024 4.586 4.754 4.576 4.705 385,035 +0.04(+0.85%)
Dec 29, 2023 4.724 4.744 4.566 4.665 432,693 -0.11(-2.29%)
Dec 28, 2023 4.665 4.844 4.665 4.774 590,164 +0.07(+1.48%)
Dec 27, 2023 4.576 4.744 4.427 4.705 780,499 +0.12(+2.60%)
Dec 26, 2023 4.516 4.595 4.447 4.586 359,871 +0.10(+2.21%)
Dec 22, 2023 4.635 4.784 4.486 4.486 421,640 -0.10(-2.16%)
Dec 21, 2023 4.526 4.675 4.496 4.586 289,548 +0.11(+2.44%)
Dec 20, 2023 4.566 4.685 4.437 4.476 427,392 -0.08(-1.74%)
Dec 19, 2023 4.417 4.625 4.387 4.556 321,501 +0.18(+4.08%)
Dec 18, 2023 4.377 4.427 4.149 4.377 584,174 +0.01(+0.23%)
Dec 15, 2023 4.734 4.764 4.367 4.367 2,349,383 -0.40(-8.33%)
Dec 14, 2023 4.456 4.829 4.427 4.764 1,117,429 +0.47(+10.85%)
Dec 13, 2023 4.020 4.372 3.990 4.298 635,757 +0.27(+6.65%)
Dec 12, 2023 4.079 4.079 3.970 4.030 380,484 -0.09(-2.17%)
Dec 11, 2023 4.040 4.174 3.969 4.119 482,201 +0.07(+1.72%)
Dec 08, 2023 4.010 4.059 3.831 4.050 599,032 +0.04(+0.99%)
Dec 07, 2023 4.000 4.059 3.955 4.010 487,012 +0.04(+1.00%)
Dec 06, 2023 3.921 3.980 3.881 3.970 456,372 +0.08(+2.04%)
Dec 05, 2023 3.851 3.930 3.777 3.891 427,093 -0.01(-0.25%)
Dec 04, 2023 3.672 3.960 3.662 3.901 719,935 +0.17(+4.52%)
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.