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

Industrial Logistics Properties Trust (NQ: ILPT )

3.760 +0.370 (+10.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 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 (%)
Dec 01, 2023 3.400 3.770 3.350 3.760 583,512 +0.37(+10.91%)
Nov 30, 2023 3.400 3.440 3.340 3.390 669,875 +0.01(+0.30%)
Nov 29, 2023 3.220 3.400 3.220 3.380 479,993 +0.20(+6.29%)
Nov 28, 2023 3.130 3.210 3.080 3.180 350,097 +0.04(+1.27%)
Nov 27, 2023 3.030 3.160 3.000 3.140 495,476 +0.12(+3.97%)
Nov 24, 2023 2.980 3.050 2.930 3.020 349,253 +0.04(+1.17%)
Nov 22, 2023 2.930 3.000 2.910 2.985 314,523 +0.07(+2.58%)
Nov 21, 2023 2.880 2.930 2.830 2.910 835,673 -0.01(-0.34%)
Nov 20, 2023 2.850 2.950 2.820 2.920 631,982 -0.01(-0.34%)
Nov 17, 2023 2.850 2.980 2.805 2.930 761,423 +0.14(+5.02%)
Nov 16, 2023 2.900 2.910 2.770 2.790 537,684 -0.12(-4.12%)
Nov 15, 2023 2.980 2.986 2.890 2.910 554,248 -0.05(-1.85%)
Nov 14, 2023 2.920 3.120 2.920 2.965 781,772 +0.25(+9.41%)
Nov 13, 2023 2.690 2.725 2.610 2.710 167,811 -0.02(-0.73%)
Nov 10, 2023 2.760 2.760 2.680 2.730 199,383 +0.00(+0.00%)
Nov 09, 2023 2.990 3.010 2.705 2.730 697,201 -0.22(-7.46%)
Nov 08, 2023 2.950 2.990 2.830 2.950 278,793 +0.02(+0.68%)
Nov 07, 2023 2.950 2.990 2.763 2.930 331,443 -0.02(-0.68%)
Nov 06, 2023 3.050 3.075 2.875 2.950 398,911 -0.12(-3.91%)
Nov 03, 2023 2.830 3.180 2.830 3.070 434,652 +0.31(+11.23%)
Nov 02, 2023 2.590 2.850 2.590 2.760 477,562 +0.23(+9.09%)
Nov 01, 2023 2.490 2.565 2.445 2.530 252,695 +0.03(+1.20%)
Oct 31, 2023 2.450 2.540 2.400 2.500 283,691 +0.05(+2.04%)
Oct 30, 2023 2.480 2.545 2.380 2.450 345,304 +0.02(+0.82%)
Oct 27, 2023 2.500 2.600 2.420 2.430 384,736 -0.06(-2.41%)
Oct 26, 2023 2.390 2.565 2.365 2.490 803,439 +0.20(+8.73%)
Oct 25, 2023 2.340 2.375 2.215 2.290 421,614 -0.07(-2.97%)
Oct 24, 2023 2.390 2.415 2.325 2.360 576,744 +0.01(+0.43%)
Oct 23, 2023 2.290 2.380 2.240 2.350 501,868 +0.02(+0.86%)
Oct 20, 2023 2.360 2.400 2.315 2.330 320,795 +0.00(+0.00%)
Oct 19, 2023 2.420 2.464 2.310 2.330 388,126 -0.10(-4.10%)
Oct 18, 2023 2.539 2.539 2.430 2.430 311,581 -0.13(-5.06%)
Oct 17, 2023 2.559 2.639 2.539 2.559 313,182 +0.00(+0.00%)
Oct 16, 2023 2.509 2.636 2.484 2.559 254,546 +0.06(+2.39%)
Oct 13, 2023 2.579 2.589 2.489 2.499 320,608 -0.03(-1.18%)
Oct 12, 2023 2.758 2.758 2.489 2.529 412,366 -0.20(-7.30%)
Oct 11, 2023 2.738 2.888 2.708 2.728 388,430 +0.00(+0.00%)
Oct 10, 2023 2.639 2.768 2.639 2.728 279,221 +0.09(+3.40%)
Oct 09, 2023 2.569 2.688 2.519 2.639 229,004 +0.05(+1.92%)
Oct 06, 2023 2.549 2.629 2.484 2.589 571,541 +0.05(+1.96%)
Oct 05, 2023 2.589 2.599 2.489 2.539 505,846 -0.04(-1.54%)
Oct 04, 2023 2.619 2.669 2.499 2.579 543,724 -0.04(-1.52%)
Oct 03, 2023 2.788 2.788 2.584 2.619 872,432 -0.17(-6.07%)
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.