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

Industrial Logistics Properties Trust (NQ: ILPT )

3.700 -0.120 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 3.800 3.840 3.690 3.700 291,765 -0.12(-3.14%)
Apr 23, 2024 3.650 3.870 3.650 3.820 399,772 +0.18(+4.95%)
Apr 22, 2024 3.700 3.760 3.640 3.640 332,118 -0.02(-0.55%)
Apr 19, 2024 3.630 3.725 3.609 3.660 327,346 +0.05(+1.39%)
Apr 18, 2024 3.640 3.690 3.532 3.610 435,680 -0.04(-1.09%)
Apr 17, 2024 3.770 3.809 3.580 3.650 375,068 -0.13(-3.43%)
Apr 16, 2024 3.869 3.889 3.748 3.780 357,697 -0.09(-2.32%)
Apr 15, 2024 3.899 3.989 3.814 3.869 362,852 -0.05(-1.27%)
Apr 12, 2024 4.039 4.049 3.829 3.919 268,223 -0.11(-2.72%)
Apr 11, 2024 3.999 4.129 3.954 4.029 323,612 +0.04(+1.00%)
Apr 10, 2024 4.009 4.109 3.879 3.989 437,378 -0.22(-5.21%)
Apr 09, 2024 3.959 4.238 3.939 4.208 345,869 +0.25(+6.30%)
Apr 08, 2024 3.839 4.029 3.829 3.959 220,491 +0.17(+4.47%)
Apr 05, 2024 3.809 3.854 3.760 3.789 228,414 -0.06(-1.55%)
Apr 04, 2024 4.029 4.064 3.829 3.849 205,102 -0.11(-2.77%)
Apr 03, 2024 3.919 4.049 3.879 3.959 156,634 +0.05(+1.28%)
Apr 02, 2024 3.949 3.999 3.797 3.909 443,638 -0.12(-2.97%)
Apr 01, 2024 4.278 4.308 3.999 4.029 322,099 -0.25(-5.83%)
Mar 28, 2024 4.328 4.448 4.248 4.278 366,216 -0.03(-0.69%)
Mar 27, 2024 4.139 4.348 4.124 4.308 553,708 +0.20(+4.85%)
Mar 26, 2024 4.059 4.158 4.038 4.109 243,956 +0.04(+0.98%)
Mar 25, 2024 4.069 4.178 4.039 4.069 186,605 +0.01(+0.25%)
Mar 22, 2024 4.149 4.198 4.059 4.059 212,463 -0.08(-1.93%)
Mar 21, 2024 4.089 4.186 3.979 4.139 311,445 +0.09(+2.22%)
Mar 20, 2024 3.869 4.079 3.799 4.049 332,289 +0.19(+4.91%)
Mar 19, 2024 3.720 3.894 3.700 3.859 243,238 +0.10(+2.65%)
Mar 18, 2024 3.879 3.939 3.760 3.760 206,168 -0.11(-2.83%)
Mar 15, 2024 3.780 3.929 3.780 3.869 793,252 +0.06(+1.57%)
Mar 14, 2024 3.809 3.814 3.705 3.809 219,358 -0.05(-1.29%)
Mar 13, 2024 3.959 4.079 3.859 3.859 326,237 -0.08(-2.03%)
Mar 12, 2024 4.019 4.019 3.899 3.939 247,277 -0.10(-2.47%)
Mar 11, 2024 3.999 4.049 3.961 4.039 158,364 +0.01(+0.25%)
Mar 08, 2024 3.909 4.049 3.891 4.029 286,555 +0.15(+3.86%)
Mar 07, 2024 3.780 3.929 3.780 3.879 323,839 +0.11(+2.91%)
Mar 06, 2024 3.799 3.839 3.680 3.770 348,340 +0.03(+0.80%)
Mar 05, 2024 3.680 3.819 3.665 3.740 360,808 +0.03(+0.81%)
Mar 04, 2024 3.849 3.889 3.700 3.710 431,934 -0.15(-3.88%)
Mar 01, 2024 3.799 3.894 3.710 3.859 306,739 +0.04(+1.04%)
Feb 29, 2024 3.710 3.844 3.650 3.819 499,889 +0.20(+5.51%)
Feb 28, 2024 3.580 3.710 3.560 3.620 462,320 +0.00(+0.00%)
Feb 27, 2024 3.750 3.794 3.620 3.620 577,169 -0.07(-1.89%)
Feb 26, 2024 3.979 4.014 3.645 3.690 371,058 -0.29(-7.27%)
Feb 23, 2024 3.849 4.014 3.720 3.979 606,197 +0.11(+2.84%)
Feb 22, 2024 3.999 3.999 3.710 3.869 849,281 -0.19(-4.67%)
Feb 21, 2024 3.819 4.198 3.819 4.059 405,533 +0.01(+0.25%)
Feb 20, 2024 3.999 4.248 3.949 4.049 462,674 -0.01(-0.25%)
Feb 16, 2024 4.029 4.139 3.939 4.059 499,916 -0.05(-1.21%)
Feb 15, 2024 4.019 4.119 3.909 4.109 296,553 +0.20(+5.10%)
Feb 14, 2024 3.979 4.039 3.869 3.909 189,201 -0.03(-0.76%)
Feb 13, 2024 3.919 4.044 3.740 3.939 365,779 -0.17(-4.13%)
Feb 12, 2024 3.929 4.163 3.899 4.109 301,541 +0.21(+5.37%)
Feb 09, 2024 3.989 4.039 3.899 3.899 334,588 -0.08(-2.13%)
Feb 08, 2024 3.760 3.989 3.725 3.984 246,587 +0.21(+5.69%)
Feb 07, 2024 3.869 3.879 3.740 3.770 607,107 -0.09(-2.33%)
Feb 06, 2024 3.859 3.929 3.750 3.859 712,737 -0.03(-0.77%)
Feb 05, 2024 3.959 3.959 3.760 3.889 365,794 -0.16(-3.94%)
Feb 02, 2024 4.178 4.178 3.994 4.049 348,405 -0.19(-4.47%)
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.