Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.938 -0.092 (-1.52%)
Streaming Delayed Price Updated: 1:04 PM EST, Jan 16, 2026 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 (%)
Jan 15, 2026 6.010 6.151 5.990 6.030 213,442 +0.03(+0.50%)
Jan 14, 2026 6.000 6.090 5.930 6.000 199,131 +0.00(+0.00%)
Jan 13, 2026 5.890 6.090 5.890 6.000 270,858 +0.11(+1.87%)
Jan 12, 2026 6.280 6.370 5.810 5.890 422,972 -0.39(-6.21%)
Jan 09, 2026 6.070 6.450 6.030 6.280 536,329 +0.26(+4.32%)
Jan 08, 2026 5.720 6.130 5.705 6.020 396,893 +0.27(+4.70%)
Jan 07, 2026 5.950 5.965 5.645 5.750 458,192 -0.18(-3.04%)
Jan 06, 2026 5.600 5.985 5.570 5.930 691,313 +0.36(+6.46%)
Jan 05, 2026 5.510 5.580 5.470 5.570 439,783 +0.04(+0.72%)
Jan 02, 2026 5.570 5.580 5.475 5.530 405,312 -0.01(-0.18%)
Dec 31, 2025 5.550 5.565 5.450 5.540 841,939 +0.01(+0.18%)
Dec 30, 2025 5.520 5.550 5.465 5.530 250,890 +0.03(+0.55%)
Dec 29, 2025 5.450 5.526 5.410 5.500 345,048 -0.01(-0.18%)
Dec 26, 2025 5.390 5.530 5.300 5.510 280,996 +0.04(+0.73%)
Dec 24, 2025 5.360 5.490 5.350 5.470 257,690 +0.01(+0.18%)
Dec 23, 2025 5.410 5.480 5.360 5.460 371,386 +0.03(+0.55%)
Dec 22, 2025 5.640 5.640 5.430 5.430 395,293 -0.01(-0.18%)
Dec 19, 2025 5.760 5.760 5.425 5.440 625,740 -0.33(-5.72%)
Dec 18, 2025 5.490 5.770 5.475 5.770 748,050 +0.28(+5.10%)
Dec 17, 2025 5.540 5.590 5.440 5.490 201,120 -0.05(-0.90%)
Dec 16, 2025 5.670 5.730 5.530 5.540 345,128 -0.13(-2.29%)
Dec 15, 2025 5.670 5.783 5.640 5.670 253,888 +0.01(+0.18%)
Dec 12, 2025 5.550 5.670 5.540 5.660 308,870 +0.09(+1.62%)
Dec 11, 2025 5.580 5.705 5.555 5.570 210,927 +0.00(+0.00%)
Dec 10, 2025 5.690 5.690 5.534 5.570 351,097 -0.09(-1.59%)
Dec 09, 2025 5.740 5.845 5.660 5.660 184,952 -0.07(-1.22%)
Dec 08, 2025 5.820 5.865 5.695 5.730 386,850 -0.08(-1.38%)
Dec 05, 2025 5.770 5.913 5.758 5.810 269,268 +0.05(+0.87%)
Dec 04, 2025 5.810 5.835 5.730 5.760 265,160 -0.06(-1.03%)
Dec 03, 2025 5.620 5.895 5.550 5.820 276,570 +0.26(+4.68%)
Dec 02, 2025 5.610 5.620 5.510 5.560 256,405 -0.03(-0.54%)
Dec 01, 2025 5.530 5.681 5.460 5.590 488,522 +0.05(+0.90%)
Nov 28, 2025 5.500 5.560 5.470 5.540 191,649 +0.02(+0.36%)
Nov 26, 2025 5.470 5.590 5.430 5.520 695,036 +0.04(+0.73%)
Nov 25, 2025 5.400 5.484 5.320 5.480 310,734 +0.09(+1.67%)
Nov 24, 2025 5.260 5.390 5.250 5.390 165,692 +0.11(+2.08%)
Nov 21, 2025 5.030 5.310 5.030 5.280 254,380 +0.23(+4.55%)
Nov 20, 2025 5.340 5.370 5.010 5.050 235,142 -0.17(-3.26%)
Nov 19, 2025 5.380 5.410 5.184 5.220 238,089 -0.18(-3.33%)
Nov 18, 2025 5.340 5.400 5.195 5.400 225,053 +0.06(+1.12%)
Nov 17, 2025 5.690 5.690 5.250 5.340 321,557 -0.31(-5.49%)
Nov 14, 2025 5.530 5.650 5.460 5.650 164,576 +0.12(+2.17%)
Nov 13, 2025 5.610 5.714 5.490 5.530 193,246 -0.10(-1.78%)
Nov 12, 2025 5.550 5.635 5.545 5.630 146,284 +0.09(+1.62%)
Nov 11, 2025 5.600 5.600 5.500 5.540 128,145 -0.02(-0.36%)
Nov 10, 2025 5.520 5.625 5.490 5.560 237,819 +0.04(+0.72%)
Nov 07, 2025 5.370 5.530 5.310 5.520 206,638 +0.12(+2.22%)
Nov 06, 2025 5.420 5.500 5.370 5.400 187,350 -0.02(-0.37%)
Nov 05, 2025 5.280 5.520 5.270 5.420 236,560 +0.15(+2.85%)
Nov 04, 2025 5.360 5.375 5.210 5.270 234,045 -0.09(-1.68%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.