Skip to main content

Innovative Industrial Properties (NY: IIPR )

104.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.48 21.23 20.39 21.18 174,847 +0.70(+3.44%)
Jan 30, 2018 20.76 21.17 20.60 20.48 339,860 -0.61(-2.88%)
Jan 29, 2018 21.66 21.87 20.78 21.09 253,273 -0.57(-2.64%)
Jan 26, 2018 22.23 22.34 21.21 21.66 348,510 -0.67(-3.02%)
Jan 25, 2018 22.93 23.54 21.64 22.33 314,546 -0.60(-2.62%)
Jan 24, 2018 22.39 23.52 22.35 22.93 397,597 +0.71(+3.20%)
Jan 23, 2018 21.07 22.61 21.07 22.22 375,375 +1.29(+6.16%)
Jan 22, 2018 21.18 21.64 20.81 20.93 289,430 +0.04(+0.21%)
Jan 19, 2018 21.36 21.61 20.25 20.89 623,389 -0.15(-0.71%)
Jan 18, 2018 20.40 21.72 19.69 21.03 2,903,629 -2.17(-9.36%)
Jan 17, 2018 25.21 26.25 22.44 23.21 614,095 -1.85(-7.37%)
Jan 16, 2018 23.67 25.21 23.25 25.05 496,894 +2.62(+11.70%)
Jan 12, 2018 22.43 22.43 22.43 0 -1.67(-6.92%)
Jan 11, 2018 24.69 24.71 22.98 24.10 603,124 +0.59(+2.49%)
Jan 10, 2018 23.56 22.38 23.51 247,280 +0.80(+3.53%)
Jan 09, 2018 21.92 23.24 21.91 22.71 313,516 +0.87(+4.01%)
Jan 08, 2018 22.52 23.33 21.32 21.84 274,028 +0.02(+0.10%)
Jan 05, 2018 19.00 22.15 19.00 21.81 680,174 +2.53(+13.11%)
Jan 04, 2018 22.56 22.61 18.67 19.28 921,755 -4.50(-18.92%)
Jan 03, 2018 27.15 27.20 22.47 23.79 869,570 -3.33(-12.28%)
Jan 02, 2018 25.02 27.34 24.47 27.11 588,670 +3.16(+13.18%)
Dec 29, 2017 23.96 23.96 23.96 0 +2.72(+12.81%)
Dec 28, 2017 22.01 22.01 20.60 21.23 318,522 +0.66(+3.21%)
Dec 27, 2017 19.47 20.83 19.17 20.57 315,816 +1.43(+7.44%)
Dec 26, 2017 18.37 20.03 18.22 19.15 252,230 +1.02(+5.63%)
Dec 22, 2017 17.88 18.13 17.19 18.13 153,285 +0.39(+2.20%)
Dec 21, 2017 18.44 18.92 17.72 17.74 92,831 -0.56(-3.05%)
Dec 20, 2017 17.25 18.44 17.25 18.30 199,382 +1.05(+6.09%)
Dec 19, 2017 18.35 18.35 17.12 17.25 197,628 -0.95(-5.21%)
Dec 18, 2017 19.09 19.37 17.72 18.19 232,142 -0.03(-0.16%)
Dec 15, 2017 16.90 18.35 16.39 18.22 307,381 +1.62(+9.73%)
Dec 14, 2017 15.01 16.89 15.01 16.61 397,790 +1.68(+11.22%)
Dec 13, 2017 14.72 15.17 14.70 14.93 118,535 +0.32(+2.21%)
Dec 12, 2017 15.59 15.68 14.34 14.61 395,341 -0.68(-4.42%)
Dec 11, 2017 14.61 15.84 14.61 15.28 530,098 +0.68(+4.63%)
Dec 08, 2017 14.70 14.70 14.47 14.61 47,811 -0.04(-0.25%)
Dec 07, 2017 14.28 14.70 14.21 14.64 88,361 +0.42(+2.94%)
Dec 06, 2017 14.23 14.27 14.20 14.23 32,488 +0.06(+0.42%)
Dec 05, 2017 14.16 14.26 14.14 14.17 60,745 +0.09(+0.63%)
Dec 04, 2017 13.97 14.17 13.97 14.08 54,492 +0.19(+1.38%)
Dec 01, 2017 13.27 13.89 13.27 13.89 37,967 +0.55(+4.13%)
Nov 30, 2017 13.67 13.67 13.28 13.34 91,909 -0.19(-1.41%)
Nov 29, 2017 13.78 13.88 13.51 13.53 67,153 -0.31(-2.21%)
Nov 28, 2017 13.95 13.99 13.81 13.83 18,041 -0.17(-1.18%)
Nov 27, 2017 14.04 14.11 13.96 14.00 18,329 -0.06(-0.42%)
Nov 24, 2017 14.14 14.15 14.01 14.06 27,077 -0.01(-0.10%)
Nov 22, 2017 13.98 14.15 13.98 14.07 20,142 +0.12(+0.84%)
Nov 21, 2017 13.85 14.15 13.82 13.95 31,158 +0.10(+0.74%)
Nov 20, 2017 14.32 14.32 13.81 13.85 52,124 -0.47(-3.28%)
Nov 17, 2017 14.40 14.44 14.28 14.32 30,003 -0.13(-0.92%)
Nov 16, 2017 14.37 14.45 14.30 14.45 10,432 +0.22(+1.55%)
Nov 15, 2017 14.45 14.46 14.23 14.23 13,135 -0.24(-1.63%)
Nov 14, 2017 14.52 14.52 14.27 14.47 20,677 +0.02(+0.15%)
Nov 13, 2017 14.49 14.51 14.39 14.45 26,616 +0.05(+0.36%)
Nov 10, 2017 14.53 14.53 14.37 14.40 28,817 -0.01(-0.05%)
Nov 09, 2017 14.42 14.51 14.35 14.40 17,843 +0.04(+0.26%)
Nov 08, 2017 14.42 14.51 14.34 14.37 23,540 -0.01(-0.05%)
Nov 07, 2017 14.34 14.48 14.30 14.37 20,693 +0.10(+0.70%)
Nov 06, 2017 14.53 14.64 14.15 14.27 45,001 -0.15(-1.05%)
Nov 03, 2017 14.45 14.46 14.33 14.42 27,142 +0.10(+0.67%)
Nov 02, 2017 14.36 14.48 14.33 14.33 24,871 -0.03(-0.20%)
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.