• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Industrial Logistics Properties Trust (NQ: ILPT )

    3.830 +0.100 (+2.68%)
    Streaming Delayed Price Updated: 3:12 PM EST, Nov 7, 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 (%)
    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%)
    Oct 01, 2024 4.758 4.758 4.613 4.628 343,006 -0.12(-2.52%)
    Sep 30, 2024 4.768 4.887 4.723 4.748 423,656 -0.02(-0.42%)
    Sep 27, 2024 4.937 4.947 4.738 4.768 383,844 -0.08(-1.65%)
    Sep 26, 2024 4.877 4.956 4.848 4.848 379,542 +0.01(+0.21%)
    Sep 25, 2024 4.897 4.927 4.803 4.838 223,506 -0.08(-1.62%)
    Sep 24, 2024 4.887 5.012 4.843 4.917 288,643 +0.03(+0.61%)
    Sep 23, 2024 4.907 5.047 4.852 4.887 316,448 -0.03(-0.61%)
    Sep 20, 2024 5.047 5.067 4.818 4.917 1,855,790 -0.20(-3.90%)
    Sep 19, 2024 5.187 5.187 5.042 5.117 339,413 +0.07(+1.38%)
    Sep 18, 2024 5.027 5.147 4.972 5.047 265,076 -0.01(-0.20%)
    Sep 17, 2024 5.127 5.167 5.057 5.057 288,409 -0.01(-0.20%)
    Sep 16, 2024 5.127 5.167 5.012 5.067 268,017 -0.04(-0.78%)
    Sep 13, 2024 4.907 5.157 4.877 5.107 557,461 +0.30(+6.22%)
    Sep 12, 2024 4.887 4.927 4.758 4.808 183,603 -0.02(-0.41%)
    Sep 11, 2024 4.867 4.877 4.723 4.828 339,845 -0.11(-2.22%)
    Sep 10, 2024 4.728 4.957 4.703 4.937 297,679 +0.22(+4.65%)
    Sep 09, 2024 4.748 4.867 4.598 4.718 222,741 -0.03(-0.63%)
    Sep 06, 2024 4.887 4.917 4.668 4.748 240,960 -0.15(-3.06%)
    Sep 05, 2024 4.758 4.972 4.713 4.897 510,738 +0.16(+3.37%)
    Sep 04, 2024 4.788 4.887 4.708 4.738 330,374 -0.06(-1.25%)
    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.