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

Industrial Logistics Properties Trust (NQ: ILPT )

3.755 +0.055 (+1.49%)
Streaming Delayed Price Updated: 1:01 PM EST, Nov 25, 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 (%)
Nov 22, 2024 3.690 3.735 3.650 3.700 191,521 +0.04(+1.09%)
Nov 21, 2024 3.660 3.685 3.570 3.660 275,592 +0.00(+0.00%)
Nov 20, 2024 3.820 3.840 3.630 3.660 209,347 -0.17(-4.44%)
Nov 19, 2024 3.730 3.830 3.670 3.830 394,782 +0.12(+3.23%)
Nov 18, 2024 3.620 3.720 3.620 3.710 314,111 +0.09(+2.49%)
Nov 15, 2024 3.630 3.630 3.538 3.620 326,655 +0.02(+0.56%)
Nov 14, 2024 3.640 3.695 3.585 3.600 386,349 -0.04(-1.10%)
Nov 13, 2024 3.630 3.755 3.615 3.640 332,535 +0.06(+1.68%)
Nov 12, 2024 3.680 3.680 3.520 3.580 462,474 -0.10(-2.72%)
Nov 11, 2024 3.800 3.930 3.670 3.680 364,883 -0.06(-1.60%)
Nov 08, 2024 3.740 3.805 3.705 3.740 386,593 +0.02(+0.54%)
Nov 07, 2024 3.760 3.910 3.720 3.720 572,213 -0.01(-0.27%)
Nov 06, 2024 3.730 3.887 3.625 3.730 700,588 +0.09(+2.47%)
Nov 05, 2024 3.580 3.665 3.520 3.640 877,894 +0.06(+1.68%)
Nov 04, 2024 3.430 3.590 3.360 3.580 576,946 +0.15(+4.37%)
Nov 01, 2024 3.560 3.585 3.150 3.430 1,013,186 -0.10(-2.97%)
Oct 31, 2024 3.660 3.700 3.485 3.535 330,493 -0.11(-3.15%)
Oct 30, 2024 3.810 3.870 3.480 3.650 700,320 -0.28(-7.12%)
Oct 29, 2024 3.950 3.950 3.850 3.930 274,062 -0.02(-0.51%)
Oct 28, 2024 3.890 4.015 3.890 3.950 301,955 +0.07(+1.80%)
Oct 25, 2024 4.119 4.119 3.880 3.880 326,821 -0.18(-4.42%)
Oct 24, 2024 4.050 4.089 4.010 4.060 234,012 +0.01(+0.25%)
Oct 23, 2024 4.030 4.089 4.000 4.050 275,199 -0.01(-0.25%)
Oct 22, 2024 4.109 4.199 4.055 4.060 275,919 -0.04(-0.97%)
Oct 21, 2024 4.239 4.309 4.050 4.099 510,284 -0.18(-4.20%)
Oct 18, 2024 4.289 4.394 4.189 4.279 369,403 -0.01(-0.23%)
Oct 17, 2024 4.538 4.538 4.274 4.289 238,300 -0.24(-5.29%)
Oct 16, 2024 4.488 4.578 4.473 4.528 293,136 +0.07(+1.57%)
Oct 15, 2024 4.409 4.563 4.409 4.459 180,344 +0.07(+1.59%)
Oct 14, 2024 4.369 4.414 4.294 4.389 234,480 +0.02(+0.46%)
Oct 11, 2024 4.389 4.473 4.359 4.369 278,365 +0.01(+0.23%)
Oct 10, 2024 4.279 4.439 4.279 4.359 212,642 -0.04(-0.91%)
Oct 09, 2024 4.498 4.498 4.384 4.399 316,650 -0.07(-1.56%)
Oct 08, 2024 4.578 4.578 4.429 4.468 191,033 -0.09(-1.97%)
Oct 07, 2024 4.598 4.613 4.414 4.558 298,552 -0.04(-0.87%)
Oct 04, 2024 4.688 4.698 4.543 4.598 267,262 +0.02(+0.44%)
Oct 03, 2024 4.628 4.638 4.508 4.578 238,965 -0.05(-1.08%)
Oct 02, 2024 4.608 4.668 4.538 4.628 272,330 +0.00(+0.00%)
Oct 01, 2024 4.758 4.758 4.613 4.628 343,006 -0.12(-2.52%)
Sep 30, 2024 4.768 4.887 4.723 4.748 423,656 -0.02(-0.42%)
Sep 27, 2024 4.937 4.947 4.738 4.768 383,844 -0.08(-1.65%)
Sep 26, 2024 4.877 4.956 4.848 4.848 379,542 +0.01(+0.21%)
Sep 25, 2024 4.897 4.927 4.803 4.838 223,506 -0.08(-1.62%)
Sep 24, 2024 4.887 5.012 4.843 4.917 288,643 +0.03(+0.61%)
Sep 23, 2024 4.907 5.047 4.852 4.887 316,448 -0.03(-0.61%)
Sep 20, 2024 5.047 5.067 4.818 4.917 1,855,790 -0.20(-3.90%)
Sep 19, 2024 5.187 5.187 5.042 5.117 339,413 +0.07(+1.38%)
Sep 18, 2024 5.027 5.147 4.972 5.047 265,076 -0.01(-0.20%)
Sep 17, 2024 5.127 5.167 5.057 5.057 288,409 -0.01(-0.20%)
Sep 16, 2024 5.127 5.167 5.012 5.067 268,017 -0.04(-0.78%)
Sep 13, 2024 4.907 5.157 4.877 5.107 557,461 +0.30(+6.22%)
Sep 12, 2024 4.887 4.927 4.758 4.808 183,603 -0.02(-0.41%)
Sep 11, 2024 4.867 4.877 4.723 4.828 339,845 -0.11(-2.22%)
Sep 10, 2024 4.728 4.957 4.703 4.937 297,679 +0.22(+4.65%)
Sep 09, 2024 4.748 4.867 4.598 4.718 222,741 -0.03(-0.63%)
Sep 06, 2024 4.887 4.917 4.668 4.748 240,960 -0.15(-3.06%)
Sep 05, 2024 4.758 4.972 4.713 4.897 510,738 +0.16(+3.37%)
Sep 04, 2024 4.788 4.887 4.708 4.738 330,374 -0.06(-1.25%)
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.