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

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

6.030 -0.100 (-1.63%)
Streaming Delayed Price Updated: 1:32 PM EDT, Aug 25, 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 (%)
Aug 22, 2025 5.830 6.155 5.770 6.130 979,646 +0.37(+6.42%)
Aug 21, 2025 5.910 5.910 5.665 5.760 331,821 -0.17(-2.87%)
Aug 20, 2025 5.950 5.990 5.850 5.930 403,415 -0.03(-0.50%)
Aug 19, 2025 5.800 6.060 5.800 5.960 648,663 +0.16(+2.76%)
Aug 18, 2025 5.820 5.940 5.735 5.800 283,011 +0.01(+0.17%)
Aug 15, 2025 5.900 5.910 5.760 5.790 395,271 -0.10(-1.70%)
Aug 14, 2025 5.890 5.990 5.810 5.890 588,332 +0.00(+0.00%)
Aug 13, 2025 5.810 5.950 5.690 5.890 547,125 +0.16(+2.79%)
Aug 12, 2025 5.680 5.770 5.580 5.730 339,959 +0.12(+2.14%)
Aug 11, 2025 5.680 5.745 5.480 5.610 277,149 -0.10(-1.75%)
Aug 08, 2025 5.740 5.870 5.550 5.710 545,886 +0.01(+0.18%)
Aug 07, 2025 5.750 5.885 5.640 5.700 468,512 -0.04(-0.70%)
Aug 06, 2025 6.110 6.230 5.675 5.740 637,156 -0.43(-6.97%)
Aug 05, 2025 6.000 6.230 5.900 6.170 770,578 +0.19(+3.18%)
Aug 04, 2025 5.530 6.025 5.520 5.980 790,365 +0.61(+11.36%)
Aug 01, 2025 5.270 5.475 5.090 5.370 957,720 +0.05(+0.94%)
Jul 31, 2025 5.350 5.500 5.290 5.320 372,743 -0.07(-1.30%)
Jul 30, 2025 5.600 5.790 5.110 5.390 821,686 -0.13(-2.36%)
Jul 29, 2025 5.500 5.545 5.390 5.520 369,059 +0.08(+1.47%)
Jul 28, 2025 5.660 5.660 5.430 5.440 330,684 -0.20(-3.55%)
Jul 25, 2025 5.530 5.660 5.425 5.640 288,232 +0.12(+2.17%)
Jul 24, 2025 5.460 5.545 5.425 5.520 302,827 +0.06(+1.10%)
Jul 23, 2025 5.440 5.510 5.240 5.460 391,440 +0.04(+0.74%)
Jul 22, 2025 5.360 5.498 5.330 5.420 427,159 +0.11(+2.07%)
Jul 21, 2025 5.180 5.320 5.110 5.310 716,269 +0.13(+2.51%)
Jul 18, 2025 5.527 5.527 5.116 5.180 559,505 -0.27(-4.91%)
Jul 17, 2025 5.546 5.759 5.442 5.447 514,274 -0.22(-3.85%)
Jul 16, 2025 5.754 5.898 5.606 5.665 552,958 -0.20(-3.38%)
Jul 15, 2025 5.913 6.007 5.745 5.863 757,648 -0.07(-1.17%)
Jul 14, 2025 5.497 5.953 5.497 5.933 1,118,009 +0.47(+8.51%)
Jul 11, 2025 5.378 5.522 5.091 5.467 1,219,417 +0.13(+2.41%)
Jul 10, 2025 4.823 5.353 4.734 5.338 1,306,527 +0.68(+14.68%)
Jul 09, 2025 4.566 4.705 4.521 4.655 556,074 +0.11(+2.40%)
Jul 08, 2025 4.526 4.724 4.516 4.546 687,180 +0.06(+1.32%)
Jul 07, 2025 4.576 4.596 4.452 4.487 426,556 -0.13(-2.79%)
Jul 03, 2025 4.566 4.665 4.566 4.615 175,760 +0.05(+1.08%)
Jul 02, 2025 4.556 4.655 4.526 4.566 422,113 +0.00(+0.00%)
Jul 01, 2025 4.506 4.640 4.457 4.566 321,671 +0.06(+1.32%)
Jun 30, 2025 4.625 4.665 4.477 4.506 402,497 -0.08(-1.73%)
Jun 27, 2025 4.506 4.611 4.487 4.586 1,621,188 +0.09(+1.98%)
Jun 26, 2025 4.467 4.526 4.388 4.497 370,552 +0.05(+1.11%)
Jun 25, 2025 4.536 4.586 4.437 4.447 415,027 -0.10(-2.18%)
Jun 24, 2025 4.675 4.695 4.531 4.546 241,119 -0.09(-1.92%)
Jun 23, 2025 4.645 4.724 4.516 4.635 378,901 -0.02(-0.43%)
Jun 20, 2025 4.754 4.818 4.576 4.655 745,864 -0.04(-0.84%)
Jun 18, 2025 4.457 4.784 4.289 4.695 492,260 +0.22(+4.87%)
Jun 17, 2025 4.299 4.705 4.249 4.477 1,520,616 +0.15(+3.43%)
Jun 16, 2025 3.496 4.402 3.467 4.328 2,122,311 +0.95(+28.15%)
Jun 13, 2025 3.486 3.496 3.313 3.377 502,792 -0.17(-4.75%)
Jun 12, 2025 3.467 3.600 3.462 3.546 293,305 +0.02(+0.56%)
Jun 11, 2025 3.506 3.575 3.447 3.526 359,490 +0.05(+1.42%)
Jun 10, 2025 3.387 3.486 3.377 3.476 182,628 +0.11(+3.24%)
Jun 09, 2025 3.308 3.377 3.207 3.368 180,256 +0.11(+3.34%)
Jun 06, 2025 3.288 3.313 3.249 3.259 130,281 +0.04(+1.23%)
Jun 05, 2025 3.268 3.298 3.209 3.219 165,776 -0.06(-1.81%)
Jun 04, 2025 3.407 3.407 3.259 3.278 235,313 -0.11(-3.22%)
Jun 03, 2025 3.239 3.437 3.209 3.387 216,297 +0.17(+5.23%)
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.