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)

3.290 -0.040 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 3.310 3.335 3.250 3.290 212,827 -0.04(-1.20%)
May 29, 2025 3.290 3.405 3.290 3.330 229,194 +0.04(+1.22%)
May 28, 2025 3.300 3.350 3.250 3.290 238,649 -0.01(-0.30%)
May 27, 2025 3.140 3.320 3.125 3.300 300,968 +0.22(+7.14%)
May 23, 2025 3.040 3.125 3.030 3.080 259,847 -0.02(-0.65%)
May 22, 2025 3.100 3.115 3.010 3.100 498,072 +0.00(+0.16%)
May 21, 2025 3.410 3.437 3.090 3.095 300,080 -0.38(-11.06%)
May 20, 2025 3.440 3.640 3.410 3.480 949,035 +0.03(+0.87%)
May 19, 2025 3.400 3.500 3.380 3.450 604,891 -0.01(-0.29%)
May 16, 2025 3.260 3.470 3.250 3.460 700,323 +0.19(+5.81%)
May 15, 2025 3.260 3.275 3.220 3.270 147,065 +0.03(+0.93%)
May 14, 2025 3.150 3.270 3.100 3.240 361,486 +0.09(+2.86%)
May 13, 2025 3.290 3.290 3.140 3.150 257,632 -0.10(-3.08%)
May 12, 2025 3.220 3.360 3.190 3.250 334,622 +0.10(+3.17%)
May 09, 2025 3.160 3.200 3.130 3.150 178,197 +0.06(+1.94%)
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%)
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.