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

Industrial Logistics Properties Trust (NQ: ILPT )

4.640 -0.120 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 4.770 4.770 4.625 4.640 342,125 -0.12(-2.52%)
Sep 30, 2024 4.780 4.900 4.735 4.760 422,567 -0.02(-0.42%)
Sep 27, 2024 4.950 4.960 4.750 4.780 382,858 -0.08(-1.65%)
Sep 26, 2024 4.890 4.969 4.860 4.860 378,567 +0.01(+0.21%)
Sep 25, 2024 4.910 4.940 4.815 4.850 222,932 -0.08(-1.62%)
Sep 24, 2024 4.900 5.025 4.855 4.930 287,901 +0.03(+0.61%)
Sep 23, 2024 4.920 5.060 4.865 4.900 315,635 -0.03(-0.61%)
Sep 20, 2024 5.060 5.080 4.830 4.930 1,851,020 -0.20(-3.90%)
Sep 19, 2024 5.200 5.200 5.055 5.130 338,541 +0.07(+1.38%)
Sep 18, 2024 5.040 5.160 4.985 5.060 264,395 -0.01(-0.20%)
Sep 17, 2024 5.140 5.180 5.070 5.070 287,668 -0.01(-0.20%)
Sep 16, 2024 5.140 5.180 5.025 5.080 267,328 -0.04(-0.78%)
Sep 13, 2024 4.920 5.170 4.890 5.120 556,028 +0.30(+6.22%)
Sep 12, 2024 4.900 4.940 4.770 4.820 183,132 -0.02(-0.41%)
Sep 11, 2024 4.880 4.890 4.735 4.840 338,972 -0.11(-2.22%)
Sep 10, 2024 4.740 4.970 4.715 4.950 296,914 +0.22(+4.65%)
Sep 09, 2024 4.760 4.880 4.610 4.730 222,169 -0.03(-0.63%)
Sep 06, 2024 4.900 4.930 4.680 4.760 240,341 -0.15(-3.05%)
Sep 05, 2024 4.770 4.985 4.725 4.910 509,426 +0.16(+3.37%)
Sep 04, 2024 4.800 4.900 4.720 4.750 329,525 -0.06(-1.25%)
Sep 03, 2024 4.940 4.985 4.780 4.810 383,956 -0.14(-2.83%)
Aug 30, 2024 4.950 4.960 4.830 4.950 387,954 +0.03(+0.61%)
Aug 29, 2024 5.100 5.100 4.885 4.920 327,215 -0.15(-2.96%)
Aug 28, 2024 5.140 5.175 5.052 5.070 252,535 -0.05(-0.98%)
Aug 27, 2024 5.110 5.145 5.040 5.120 244,620 -0.04(-0.78%)
Aug 26, 2024 5.240 5.248 5.025 5.160 380,292 +0.11(+2.18%)
Aug 23, 2024 4.840 5.088 4.760 5.050 483,522 +0.26(+5.43%)
Aug 22, 2024 4.800 4.840 4.735 4.790 183,394 -0.01(-0.21%)
Aug 21, 2024 4.820 4.925 4.750 4.800 308,135 -0.04(-0.83%)
Aug 20, 2024 4.770 4.910 4.765 4.840 293,217 +0.07(+1.47%)
Aug 19, 2024 4.730 5.010 4.730 4.770 430,690 +0.04(+0.85%)
Aug 16, 2024 4.660 4.770 4.660 4.730 202,007 +0.04(+0.85%)
Aug 15, 2024 4.860 4.860 4.675 4.690 349,119 -0.03(-0.64%)
Aug 14, 2024 4.870 4.920 4.700 4.720 393,213 -0.15(-3.08%)
Aug 13, 2024 4.740 4.940 4.685 4.870 334,404 +0.16(+3.40%)
Aug 12, 2024 4.760 4.850 4.620 4.710 564,076 -0.05(-1.05%)
Aug 09, 2024 4.810 4.815 4.660 4.760 248,450 -0.06(-1.24%)
Aug 08, 2024 4.820 4.855 4.680 4.820 332,690 +0.03(+0.63%)
Aug 07, 2024 4.870 4.955 4.720 4.790 373,124 +0.01(+0.21%)
Aug 06, 2024 4.630 4.920 4.600 4.780 379,412 +0.14(+3.02%)
Aug 05, 2024 4.890 5.080 4.630 4.640 781,462 -0.31(-6.26%)
Aug 02, 2024 4.570 4.990 4.550 4.950 637,315 +0.08(+1.64%)
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.