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

Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (NQ:ILPT)

5.920 -0.070 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2025 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 (%)
Jul 14, 2025 5.550 6.010 5.550 5.990 1,107,321 +0.47(+8.51%)
Jul 11, 2025 5.430 5.575 5.140 5.520 1,207,760 +0.13(+2.41%)
Jul 10, 2025 4.870 5.405 4.780 5.390 1,294,037 +0.69(+14.68%)
Jul 09, 2025 4.610 4.750 4.565 4.700 550,758 +0.11(+2.40%)
Jul 08, 2025 4.570 4.770 4.560 4.590 680,611 +0.06(+1.32%)
Jul 07, 2025 4.620 4.640 4.495 4.530 422,479 -0.13(-2.79%)
Jul 03, 2025 4.610 4.710 4.610 4.660 174,080 +0.05(+1.08%)
Jul 02, 2025 4.600 4.700 4.570 4.610 418,078 +0.00(+0.00%)
Jul 01, 2025 4.550 4.685 4.500 4.610 318,596 +0.06(+1.32%)
Jun 30, 2025 4.670 4.710 4.520 4.550 398,650 -0.08(-1.73%)
Jun 27, 2025 4.550 4.655 4.530 4.630 1,605,690 +0.09(+1.98%)
Jun 26, 2025 4.510 4.570 4.430 4.540 367,010 +0.05(+1.11%)
Jun 25, 2025 4.580 4.630 4.480 4.490 411,060 -0.10(-2.18%)
Jun 24, 2025 4.720 4.740 4.575 4.590 238,814 -0.09(-1.92%)
Jun 23, 2025 4.690 4.770 4.560 4.680 375,279 -0.02(-0.43%)
Jun 20, 2025 4.800 4.865 4.620 4.700 738,734 -0.04(-0.84%)
Jun 18, 2025 4.500 4.830 4.330 4.740 487,554 +0.22(+4.87%)
Jun 17, 2025 4.340 4.750 4.290 4.520 1,506,079 +0.15(+3.43%)
Jun 16, 2025 3.530 4.445 3.500 4.370 2,102,022 +0.96(+28.15%)
Jun 13, 2025 3.520 3.530 3.345 3.410 497,986 -0.17(-4.75%)
Jun 12, 2025 3.500 3.635 3.495 3.580 290,501 +0.02(+0.56%)
Jun 11, 2025 3.540 3.610 3.480 3.560 356,054 +0.05(+1.42%)
Jun 10, 2025 3.420 3.520 3.410 3.510 180,883 +0.11(+3.24%)
Jun 09, 2025 3.340 3.410 3.238 3.400 178,533 +0.11(+3.34%)
Jun 06, 2025 3.320 3.345 3.280 3.290 129,036 +0.04(+1.23%)
Jun 05, 2025 3.300 3.330 3.240 3.250 164,192 -0.06(-1.81%)
Jun 04, 2025 3.440 3.440 3.290 3.310 233,064 -0.11(-3.22%)
Jun 03, 2025 3.270 3.470 3.240 3.420 214,230 +0.17(+5.23%)
Jun 02, 2025 3.280 3.315 3.180 3.250 284,817 -0.04(-1.22%)
May 30, 2025 3.310 3.335 3.250 3.290 212,827 -0.04(-1.20%)
May 29, 2025 3.290 3.405 3.290 3.330 229,194 +0.04(+1.22%)
May 28, 2025 3.300 3.350 3.250 3.290 238,649 -0.01(-0.30%)
May 27, 2025 3.140 3.320 3.125 3.300 300,968 +0.22(+7.14%)
May 23, 2025 3.040 3.125 3.030 3.080 259,847 -0.02(-0.65%)
May 22, 2025 3.100 3.115 3.010 3.100 498,072 +0.00(+0.16%)
May 21, 2025 3.410 3.437 3.090 3.095 300,080 -0.38(-11.06%)
May 20, 2025 3.440 3.640 3.410 3.480 949,035 +0.03(+0.87%)
May 19, 2025 3.400 3.500 3.380 3.450 604,891 -0.01(-0.29%)
May 16, 2025 3.260 3.470 3.250 3.460 700,323 +0.19(+5.81%)
May 15, 2025 3.260 3.275 3.220 3.270 147,065 +0.03(+0.93%)
May 14, 2025 3.150 3.270 3.100 3.240 361,486 +0.09(+2.86%)
May 13, 2025 3.290 3.290 3.140 3.150 257,632 -0.10(-3.08%)
May 12, 2025 3.220 3.360 3.190 3.250 334,622 +0.10(+3.17%)
May 09, 2025 3.160 3.200 3.130 3.150 178,197 +0.06(+1.94%)
May 08, 2025 2.950 3.140 2.940 3.090 400,374 +0.17(+5.82%)
May 07, 2025 2.880 2.950 2.840 2.920 335,105 +0.04(+1.39%)
May 06, 2025 2.820 2.913 2.765 2.880 193,746 +0.01(+0.35%)
May 05, 2025 3.080 3.130 2.860 2.870 343,506 -0.20(-6.51%)
May 02, 2025 2.780 3.145 2.780 3.070 591,655 +0.31(+11.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.