Innovative Industrial Properties Inc (IIPR)
NYSE
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 | -2.995 | -4.15972222222 | 72 | 74.92 | 68.87 | 325187 | 71.81117623 | CS |
| 4 | -5.015 | -6.775195893 | 74.02 | 75.7108 | 68.53 | 337270 | 72.33987141 | CS |
| 12 | -28.495 | -29.2256410256 | 97.5 | 99.225 | 62.45 | 398268 | 71.21967128 | CS |
| 26 | -58.995 | -46.08984375 | 128 | 138.35 | 62.45 | 293472 | 89.86966494 | CS |
| 52 | -29.435 | -29.90146282 | 98.44 | 138.35 | 62.45 | 240102 | 97.66992719 | CS |
| 156 | -117.925 | -63.085112074 | 186.93 | 211.17 | 62.45 | 282363 | 99.31622031 | CS |
| 260 | -1.055 | -1.50585212675 | 70.06 | 288.0161 | 40.21 | 304526 | 123.34410286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 70.63 | -1.38 | -1.92 | 72.15 | 72.83 | 70.23 | 497403 |
| 1741732800 | 72.01 | 0.48 | 0.67 | 71.79 | 72.7599 | 71.79 | 365360 |
| 1741646400 | 71.53 | -1.7 | -2.32 | 73.5 | 74.92 | 71.46 | 266754 |
| 1741390800 | 73.23 | 0.48 | 0.66 | 72.75 | 74.1899 | 72.75 | 255219 |
| 1741304400 | 72.75 | 0.32 | 0.44 | 72 | 73.42 | 72 | 237830 |
| 1741218000 | 72.43 | 1.38 | 1.94 | 71 | 73.13 | 71 | 555141 |
| 1741131600 | 71.05 | 1.11 | 1.59 | 69.32 | 71.62 | 68.53 | 420998 |
| 1741045200 | 69.94 | -2.01 | -2.79 | 72.17 | 72.39 | 69.325 | 390764 |
| 1740786000 | 71.95 | -0.55 | -0.76 | 72.52 | 73.79 | 71.58 | 408880 |
| 1740699600 | 72.5 | -0.27 | -0.37 | 72.4 | 73.63 | 71.8487 | 291100 |
| 1740613200 | 72.77 | -1.01 | -1.37 | 73.45 | 73.8123 | 72.4 | 273380 |
| 1740526800 | 73.78 | 0.6 | 0.82 | 73.22 | 74.735 | 73.03 | 314071 |
| 1740440400 | 73.18 | 0.51 | 0.70 | 73 | 74.71 | 72.745 | 326724 |
| 1740181200 | 72.67 | -0.2 | -0.27 | 74 | 74.12 | 71.6788 | 581077 |
| 1740094800 | 72.87 | -0.56 | -0.76 | 74.46 | 75.49 | 71.4 | 355169 |
| 1740008400 | 73.43 | -0.51 | -0.69 | 72.77 | 74.34 | 72.77 | 314796 |
| 1739922000 | 73.94 | 0.84 | 1.15 | 73.13 | 74.47 | 72.3101 | 230190 |
| 1739576400 | 73.1 | -1.46 | -1.96 | 75.08 | 75.7108 | 73.02 | 166449 |
| 1739490000 | 74.56 | 0.69 | 0.93 | 74.02 | 74.77 | 73.52 | 153452 |
| 1739403600 | 73.87 | -0.48 | -0.65 | 72.78 | 74.28 | 72.18 | 170988 |
| 1739317200 | 74.35 | 0.48 | 0.65 | 73.45 | 74.39 | 73.177 | 170972 |
| 1739230800 | 73.87 | 0.38 | 0.52 | 73.94 | 74.51 | 72.6264 | 172261 |
| 1738971600 | 73.49 | -0.54 | -0.73 | 74.01 | 74.1 | 72.54 | 195259 |
| 1738885200 | 74.03 | 0.56 | 0.76 | 73.54 | 74.6 | 73.54 | 206004 |
| 1738798800 | 73.47 | -0.72 | -0.97 | 74.74 | 75.33 | 73.05 | 243381 |
| 1738712400 | 74.19 | 2.13 | 2.96 | 72.32 | 74.95 | 72.14 | 234733 |
| 1738626000 | 72.06 | 0.38 | 0.53 | 69.99 | 72.45 | 69.035 | 399464 |
| 1738366800 | 71.68 | -1.37 | -1.88 | 72.69 | 73.2122 | 70.75 | 405279 |
| 1738280400 | 73.05 | 6.71 | 10.11 | 74.4 | 74.4 | 67.18 | 574145 |
| 1738194000 | 66.34 | -1.77 | -2.60 | 68.19 | 68.42 | 66.28 | 198030 |
| 1738107600 | 68.11 | -1.06 | -1.53 | 68.86 | 69.52 | 67.58 | 183465 |
| 1738021200 | 69.17 | 1.2 | 1.77 | 67.8633 | 69.86 | 67.8633 | 269610 |
| 1737762000 | 67.97 | 1.31 | 1.97 | 67.29 | 68.6922 | 66.7 | 260831 |
| 1737675600 | 66.66 | 0 | 0.00 | 66.66 | 66.66 | 66.66 | 0 |
| 1737589200 | 66.66 | -3.19 | -4.57 | 68.92 | 69 | 66.599999 | 265090 |
| 1737502800 | 69.85 | 1.74 | 2.55 | 68.685 | 70.52 | 68.37 | 285548 |
| 1737157200 | 68.11 | 1.17 | 1.75 | 68 | 68.4 | 67.05 | 240919 |
| 1737070800 | 66.94 | 0.79 | 1.19 | 66.47 | 67.45 | 66.025 | 258011 |
| 1736984400 | 66.15 | -0.17 | -0.26 | 69.02 | 69.02 | 66 | 362728 |
| 1736898000 | 66.319999 | 1.29 | 1.98 | 65.17 | 66.8204 | 65.069999 | 276685 |
| 1736811600 | 65.03 | 1.6 | 2.52 | 62.9 | 65.055 | 62.45 | 282368 |
| 1736552400 | 63.43 | -2.01 | -3.07 | 63.86 | 64.709999 | 62.93 | 388881 |
| 1736379600 | 65.44 | -0.96 | -1.45 | 66.06 | 66.2787 | 64.75 | 340441 |
| 1736293200 | 66.4 | -1.01 | -1.50 | 67.395 | 68.28 | 65.65 | 352452 |
| 1736206800 | 67.41 | -0.65 | -0.96 | 68.3636 | 69.24 | 67.28 | 345103 |
| 1735947600 | 68.06 | 0.26 | 0.38 | 67.86 | 68.88 | 67.4001 | 235163 |
| 1735861200 | 67.8 | 1.16 | 1.74 | 67.2 | 68.65 | 66.827299 | 356659 |
| 1735688400 | 66.64 | -0.67 | -1.00 | 65.98 | 67.135 | 64.8 | 560917 |
| 1735602000 | 67.31 | -0.8 | -1.17 | 67.55 | 67.55 | 65.819999 | 650668 |
| 1735342800 | 68.11 | -2.6 | -3.68 | 69.71 | 70.43 | 67.66 | 569542 |
| 1735256400 | 70.71 | 0.36 | 0.51 | 70.01 | 71.2241 | 69.3 | 420843 |
| 1735077840 | 70.35 | -0.1 | -0.14 | 69.9 | 71.19 | 68.73 | 315592 |
| 1734997200 | 70.45 | -3.21 | -4.36 | 71.8 | 73.66 | 68.8 | 1242594 |
| 1734738000 | 73.66 | -21.68 | -22.74 | 74.54 | 77.95 | 70.88 | 3144879 |
| 1734651600 | 95.34 | -2.72 | -2.77 | 98.55 | 99.225 | 95.295 | 397558 |
| 1734565200 | 98.06 | -3.2 | -3.16 | 101.1219 | 102.91 | 97.53 | 237052 |
| 1734478800 | 101.26 | -0.84 | -0.82 | 100.392 | 102.5995 | 100.1 | 243087 |
| 1734392400 | 102.1 | -2.62 | -2.50 | 103.6441 | 104.64 | 102.06 | 217464 |
| 1734133200 | 104.72 | 0.91 | 0.88 | 103.98 | 104.93 | 102.78 | 117953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
