Industrial Logistics Properties Trust (ILPT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -0.895140664962 | 3.91 | 4.045 | 3.75 | 250873 | 3.90137196 | CS |
| 4 | 0.095 | 2.51322751323 | 3.78 | 4.12 | 3.73 | 188698 | 3.91310894 | CS |
| 12 | 0.295 | 8.24022346369 | 3.58 | 4.12 | 3.19 | 307234 | 3.66947981 | CS |
| 26 | -0.925 | -19.2708333333 | 4.8 | 5.18 | 3.15 | 332377 | 3.99232471 | CS |
| 52 | 0.015 | 0.388601036269 | 3.86 | 5.45 | 3.15 | 445255 | 4.04621876 | CS |
| 156 | -18.625 | -82.7777777778 | 22.5 | 23.08 | 1.645 | 795073 | 5.1824205 | CS |
| 260 | -17.845 | -82.1593001842 | 21.72 | 28.66 | 1.645 | 604093 | 8.93392734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 3.93 | -0.01 | -0.25 | 3.94 | 4.045 | 3.895 | 337452 |
| 1740785700 | 3.94 | 0.05 | 1.29 | 3.91 | 3.95 | 3.885 | 226129 |
| 1740699300 | 3.89 | 0.02 | 0.39 | 3.86 | 3.95 | 3.85 | 124772 |
| 1740612900 | 3.875 | 0 | 0.13 | 3.85 | 3.89 | 3.75 | 308018 |
| 1740526500 | 3.87 | 0 | 0.00 | 3.9 | 3.99 | 3.865 | 288000 |
| 1740440100 | 3.87 | 0.06 | 1.57 | 3.83 | 3.89 | 3.77 | 273341 |
| 1740180900 | 3.81 | -0.16 | -4.03 | 4.0199999 | 4.04 | 3.78 | 334811 |
| 1740094500 | 3.97 | 0.1 | 2.58 | 3.88 | 4.035 | 3.82 | 152006 |
| 1740008100 | 3.87 | -0.1 | -2.52 | 3.96 | 4.08 | 3.85 | 227126 |
| 1739921700 | 3.97 | -0.04 | -1.00 | 4.0199999 | 4.0199999 | 3.95 | 134911 |
| 1739576100 | 4.01 | -0.04 | -0.99 | 4.03 | 4.12 | 4.005 | 102575 |
| 1739489700 | 4.05 | 0.07 | 1.76 | 4 | 4.08 | 3.975 | 158239 |
| 1739403300 | 3.98 | -0.06 | -1.49 | 3.96 | 4.0199999 | 3.9135 | 147862 |
| 1739316900 | 4.04 | 0.13 | 3.32 | 3.86 | 4.08 | 3.84 | 165551 |
| 1739230500 | 3.91 | -0.01 | -0.26 | 3.92 | 3.95 | 3.88 | 112476 |
| 1738971300 | 3.92 | 0.02 | 0.51 | 3.89 | 3.93 | 3.85 | 158577 |
| 1738884900 | 3.9 | -0.03 | -0.76 | 3.95 | 3.96 | 3.86 | 85661 |
| 1738798500 | 3.93 | 0.07 | 1.81 | 3.88 | 3.955 | 3.87 | 124331 |
| 1738712100 | 3.86 | 0.03 | 0.78 | 3.81 | 3.882 | 3.73 | 171149 |
| 1738625700 | 3.83 | -0.14 | -3.53 | 3.9 | 3.91 | 3.7108 | 1493592 |
| 1738366500 | 3.97 | -0.06 | -1.49 | 4.03 | 4.03 | 3.925 | 234593 |
| 1738280100 | 4.03 | 0.06 | 1.51 | 3.96 | 4.11 | 3.96 | 205933 |
| 1738193700 | 3.97 | 0.02 | 0.51 | 3.95 | 4.01 | 3.92 | 230967 |
| 1738107300 | 3.95 | 0.03 | 0.77 | 3.89 | 3.97 | 3.85 | 175168 |
| 1738020900 | 3.92 | 0.04 | 1.03 | 3.85 | 3.9964 | 3.85 | 192256 |
| 1737761700 | 3.88 | 0.22 | 6.01 | 3.68 | 3.89 | 3.68 | 274194 |
| 1737675300 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1737588900 | 3.66 | -0.07 | -1.88 | 3.7 | 3.705 | 3.64 | 125482 |
| 1737502500 | 3.73 | 0.16 | 4.34 | 3.6 | 3.73 | 3.58 | 460202 |
| 1737156900 | 3.575 | -0.01 | -0.14 | 3.64 | 3.675 | 3.555 | 125923 |
| 1737070500 | 3.58 | 0.01 | 0.28 | 3.58 | 3.61 | 3.5205 | 87982 |
| 1736984100 | 3.57 | -0.01 | -0.28 | 3.68 | 3.75 | 3.5 | 197277 |
| 1736897700 | 3.58 | 0.04 | 1.13 | 3.55 | 3.625 | 3.53 | 157952 |
| 1736811300 | 3.54 | 0.02 | 0.57 | 3.47 | 3.55 | 3.4 | 228566 |
| 1736552100 | 3.52 | 0.02 | 0.57 | 3.45 | 3.55 | 3.35 | 768481 |
| 1736379300 | 3.5 | -0.02 | -0.57 | 3.5 | 3.53 | 3.42 | 348722 |
| 1736292900 | 3.52 | -0.02 | -0.56 | 3.51 | 3.58 | 3.465 | 348749 |
| 1736206500 | 3.54 | -0.14 | -3.80 | 3.63 | 3.7 | 3.53 | 267246 |
| 1735947300 | 3.68 | 0.06 | 1.66 | 3.65 | 3.71 | 3.575 | 227047 |
| 1735860900 | 3.62 | -0.03 | -0.82 | 3.65 | 3.735 | 3.595 | 208493 |
| 1735688100 | 3.65 | 0.07 | 1.96 | 3.59 | 3.68 | 3.52 | 315720 |
| 1735601700 | 3.58 | -0.03 | -0.69 | 3.56 | 3.58 | 3.46 | 247335 |
| 1735342500 | 3.605 | 0 | 0.14 | 3.56 | 3.67 | 3.535 | 362539 |
| 1735256100 | 3.6 | 0.16 | 4.65 | 3.44 | 3.62 | 3.38 | 551775 |
| 1735077840 | 3.44 | -0.04 | -1.15 | 3.46 | 3.475 | 3.38 | 155405 |
| 1734996900 | 3.48 | 0.22 | 6.58 | 3.25 | 3.49 | 3.21 | 735969 |
| 1734737700 | 3.265 | 0.02 | 0.46 | 3.21 | 3.425 | 3.19 | 1323708 |
| 1734651300 | 3.25 | -0.15 | -4.41 | 3.43 | 3.46 | 3.245 | 459299 |
| 1734564900 | 3.4 | -0.26 | -7.10 | 3.66 | 3.67 | 3.35 | 549324 |
| 1734478500 | 3.66 | 0.06 | 1.67 | 3.62 | 3.69 | 3.62 | 265990 |
| 1734392100 | 3.6 | -0.14 | -3.74 | 3.75 | 3.775 | 3.595 | 186977 |
| 1734132900 | 3.74 | 0.1 | 2.75 | 3.66 | 3.75 | 3.6 | 276741 |
| 1734046500 | 3.64 | 0.02 | 0.55 | 3.6 | 3.65 | 3.585 | 642227 |
| 1733960100 | 3.62 | -0.08 | -2.16 | 3.73 | 3.7677 | 3.555 | 601047 |
| 1733873700 | 3.7 | 0.09 | 2.49 | 3.64 | 3.745 | 3.525 | 289330 |
| 1733787300 | 3.61 | 0.06 | 1.69 | 3.55 | 3.66 | 3.535 | 158365 |
| 1733528100 | 3.55 | 0 | 0.00 | 3.6 | 3.6 | 3.485 | 253535 |
| 1733441700 | 3.55 | -0.13 | -3.53 | 3.67 | 3.67 | 3.535 | 232955 |
| 1733355300 | 3.68 | -0.01 | -0.27 | 3.71 | 3.7201 | 3.65 | 198159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
