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

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

3.170 +0.080 (+2.59%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 9, 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 (%)
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%)
May 01, 2025 2.610 2.830 2.510 2.760 380,244 +0.14(+5.34%)
Apr 30, 2025 2.750 2.755 2.485 2.620 473,291 +0.00(+0.00%)
Apr 29, 2025 2.640 2.665 2.605 2.620 124,796 -0.04(-1.50%)
Apr 28, 2025 2.630 2.705 2.610 2.660 223,818 +0.02(+0.76%)
Apr 25, 2025 2.690 2.690 2.610 2.640 115,073 -0.06(-2.22%)
Apr 24, 2025 2.680 2.725 2.640 2.700 164,773 +0.02(+0.75%)
Apr 23, 2025 2.720 2.820 2.665 2.680 320,862 +0.06(+2.29%)
Apr 22, 2025 2.630 2.740 2.580 2.620 313,628 +0.03(+1.16%)
Apr 21, 2025 2.550 2.615 2.461 2.590 325,776 -0.01(-0.38%)
Apr 17, 2025 2.610 2.670 2.580 2.600 295,973 -0.02(-0.76%)
Apr 16, 2025 2.560 2.640 2.490 2.620 366,491 +0.06(+2.33%)
Apr 15, 2025 2.650 2.700 2.520 2.560 530,204 -0.11(-4.10%)
Apr 14, 2025 2.570 2.680 2.530 2.670 294,247 +0.17(+6.77%)
Apr 11, 2025 2.700 2.700 2.441 2.500 454,929 -0.22(-8.06%)
Apr 10, 2025 2.879 2.879 2.655 2.720 960,260 -0.25(-8.39%)
Apr 09, 2025 2.809 2.983 2.625 2.969 1,178,940 +0.18(+6.43%)
Apr 08, 2025 3.018 3.018 2.769 2.789 527,034 -0.14(-4.76%)
Apr 07, 2025 3.038 3.118 2.809 2.929 1,031,646 -0.15(-4.85%)
Apr 04, 2025 3.108 3.233 2.949 3.078 301,379 -0.11(-3.44%)
Apr 03, 2025 3.357 3.377 3.163 3.188 347,054 -0.26(-7.51%)
Apr 02, 2025 3.467 3.487 3.372 3.447 282,590 -0.05(-1.42%)
Apr 01, 2025 3.447 3.561 3.382 3.497 619,588 +0.07(+2.03%)
Mar 31, 2025 3.427 3.501 3.412 3.427 289,846 -0.05(-1.43%)
Mar 28, 2025 3.556 3.556 3.452 3.477 147,929 -0.06(-1.69%)
Mar 27, 2025 3.536 3.596 3.477 3.536 128,954 +0.00(+0.00%)
Mar 26, 2025 3.457 3.576 3.452 3.536 249,841 +0.06(+1.72%)
Mar 25, 2025 3.626 3.626 3.442 3.477 225,872 -0.15(-4.12%)
Mar 24, 2025 3.467 3.641 3.412 3.626 277,985 +0.20(+5.81%)
Mar 21, 2025 3.467 3.487 3.318 3.427 1,502,295 -0.08(-2.27%)
Mar 20, 2025 3.536 3.596 3.487 3.506 153,256 -0.07(-1.95%)
Mar 19, 2025 3.437 3.586 3.432 3.576 366,208 +0.17(+4.97%)
Mar 18, 2025 3.576 3.631 3.387 3.407 424,946 -0.17(-4.74%)
Mar 17, 2025 3.487 3.596 3.487 3.576 222,550 +0.10(+2.87%)
Mar 14, 2025 3.397 3.487 3.337 3.477 181,993 +0.10(+2.95%)
Mar 13, 2025 3.457 3.457 3.377 3.377 255,824 -0.08(-2.31%)
Mar 12, 2025 3.427 3.487 3.228 3.457 541,074 +0.03(+0.87%)
Mar 11, 2025 3.606 3.606 3.337 3.427 445,226 -0.15(-4.18%)
Mar 10, 2025 3.756 3.885 3.566 3.576 229,182 -0.21(-5.53%)
Mar 07, 2025 3.925 3.935 3.756 3.785 235,093 -0.12(-3.06%)
Mar 06, 2025 3.845 3.950 3.765 3.905 154,182 +0.03(+0.77%)
Mar 05, 2025 3.915 3.945 3.800 3.875 375,285 -0.05(-1.27%)
Mar 04, 2025 3.875 3.965 3.835 3.925 231,720 +0.01(+0.25%)
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.