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 )

3.440 -0.040 (-1.15%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 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 (%)
Dec 24, 2024 3.460 3.475 3.380 3.440 155,405 -0.04(-1.15%)
Dec 23, 2024 3.250 3.490 3.210 3.480 735,970 +0.23(+7.08%)
Dec 20, 2024 3.210 3.425 3.190 3.250 1,323,710 +0.00(+0.00%)
Dec 19, 2024 3.430 3.460 3.245 3.250 333,660 -0.15(-4.41%)
Dec 18, 2024 3.660 3.670 3.350 3.400 549,324 -0.26(-7.10%)
Dec 17, 2024 3.620 3.690 3.620 3.660 265,990 +0.06(+1.67%)
Dec 16, 2024 3.750 3.775 3.595 3.600 186,977 -0.14(-3.74%)
Dec 13, 2024 3.660 3.750 3.600 3.740 276,741 +0.10(+2.75%)
Dec 12, 2024 3.600 3.650 3.585 3.640 642,227 +0.02(+0.55%)
Dec 11, 2024 3.730 3.768 3.555 3.620 601,047 -0.08(-2.16%)
Dec 10, 2024 3.640 3.745 3.525 3.700 289,330 +0.09(+2.49%)
Dec 09, 2024 3.550 3.660 3.535 3.610 158,365 +0.06(+1.69%)
Dec 06, 2024 3.600 3.600 3.485 3.550 253,535 +0.00(+0.00%)
Dec 05, 2024 3.670 3.670 3.535 3.550 232,955 -0.13(-3.53%)
Dec 04, 2024 3.710 3.720 3.650 3.680 198,159 -0.01(-0.27%)
Dec 03, 2024 3.780 3.790 3.665 3.690 181,935 -0.09(-2.38%)
Dec 02, 2024 3.730 3.825 3.670 3.780 314,705 -0.09(-2.33%)
Nov 29, 2024 3.860 3.885 3.780 3.870 191,683 +0.01(+0.26%)
Nov 27, 2024 3.790 3.880 3.790 3.860 239,120 +0.09(+2.39%)
Nov 26, 2024 3.810 3.810 3.710 3.770 242,073 -0.04(-1.05%)
Nov 25, 2024 3.740 3.865 3.740 3.810 227,234 +0.11(+2.97%)
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%)
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 and Conditions.