Innovative Industrial Properties

IIPR
🏛️ usa →
54.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 101.96 102.97 100.82 100.82 0.2M
2023-12-28 101.49 103.17 101.00 102.83 0.2M
2023-12-27 104.57 105.07 103.19 103.73 0.3M
2023-12-26 101.38 103.85 100.50 103.80 0.3M
2023-12-22 100.51 102.34 99.95 100.74 0.2M
2023-12-21 99.95 100.22 98.50 99.65 0.2M
2023-12-20 100.00 102.47 98.17 98.26 0.3M
2023-12-19 99.00 101.12 98.89 100.26 0.3M
2023-12-18 98.59 99.59 97.46 98.50 0.3M
2023-12-15 98.40 99.38 97.27 98.30 0.7M
2023-12-14 96.00 99.16 96.00 98.80 0.4M
2023-12-13 88.26 93.64 88.06 93.04 0.4M
2023-12-12 88.50 88.50 87.06 87.94 0.3M
2023-12-11 87.50 88.78 87.08 88.55 0.4M
2023-12-08 85.59 88.65 85.59 87.88 0.4M
2023-12-07 85.16 86.43 84.61 85.88 0.3M
2023-12-06 85.63 86.91 84.85 85.18 0.3M
2023-12-05 86.58 87.24 83.86 84.72 0.3M
2023-12-04 83.50 87.32 83.42 87.27 0.3M
2023-12-01 81.25 84.25 80.83 83.93 0.2M
2023-11-30 81.44 81.74 80.24 81.66 0.2M
2023-11-29 81.00 82.48 80.46 80.61 0.2M
2023-11-28 79.27 80.07 78.10 79.97 0.1M
2023-11-27 79.95 81.02 79.75 79.93 0.1M
2023-11-24 80.20 80.89 79.75 80.39 0.0M
2023-11-22 80.38 80.93 79.64 80.00 0.2M
2023-11-21 80.20 80.37 79.25 79.34 0.1M
2023-11-20 78.61 80.78 77.88 80.56 0.2M
2023-11-17 79.26 79.66 78.54 78.71 0.2M
2023-11-16 80.42 80.85 78.15 78.18 0.2M
2023-11-15 79.91 82.09 79.79 80.71 0.3M
2023-11-14 77.29 80.65 77.29 79.68 0.3M
2023-11-13 74.84 75.55 73.04 74.36 0.2M
2023-11-10 75.74 76.30 74.78 75.80 0.2M
2023-11-09 77.96 77.96 74.81 75.13 0.3M
2023-11-08 78.40 78.87 76.65 77.32 0.2M
2023-11-07 79.22 79.96 78.31 78.48 0.2M
2023-11-06 81.17 81.17 78.77 79.35 0.2M
2023-11-03 79.24 81.55 79.14 80.59 0.3M
2023-11-02 75.84 78.31 75.01 77.66 0.4M
2023-11-01 71.65 72.75 70.62 72.59 0.2M
2023-10-31 70.61 71.92 69.62 71.83 0.2M
2023-10-30 70.88 71.68 69.08 70.16 0.2M
2023-10-27 72.07 72.25 69.56 69.99 0.3M
2023-10-26 71.03 72.43 70.67 71.87 0.2M
2023-10-25 71.97 72.28 70.29 71.03 0.4M
2023-10-24 71.93 73.23 71.75 73.00 0.5M
2023-10-23 73.37 74.22 71.05 71.15 0.4M
2023-10-20 75.68 75.68 73.76 73.80 0.2M
2023-10-19 76.59 76.99 75.04 75.17 0.1M
2023-10-18 77.97 78.00 76.62 76.86 0.1M
2023-10-17 76.99 79.30 76.99 78.65 0.2M
2023-10-16 76.39 78.50 75.13 77.64 0.2M
2023-10-13 75.67 76.21 75.00 75.48 0.1M
2023-10-12 75.80 75.80 74.08 75.03 0.2M
2023-10-11 77.19 78.20 75.99 76.01 0.3M
2023-10-10 75.12 76.90 75.12 76.20 0.2M
2023-10-09 72.90 75.47 72.67 74.94 0.2M
2023-10-06 71.80 74.00 71.20 73.45 0.2M
2023-10-05 72.54 72.85 71.36 72.15 0.2M
2023-10-04 72.79 73.27 71.10 72.75 0.3M
2023-10-03 73.61 74.08 72.00 72.61 0.2M
2023-10-02 75.25 76.27 73.46 74.28 0.2M
2023-09-29 74.58 76.40 74.28 75.66 0.3M
2023-09-28 75.90 76.60 72.72 73.30 0.6M
2023-09-27 80.26 80.99 75.90 77.52 0.5M
2023-09-26 80.80 81.76 79.33 79.43 0.2M
2023-09-25 81.16 83.11 80.30 81.50 0.2M
2023-09-22 81.80 82.42 81.00 81.51 0.2M
2023-09-21 84.05 84.05 81.38 81.50 0.2M
2023-09-20 85.81 86.32 84.69 84.76 0.1M
2023-09-19 85.80 86.70 84.45 84.77 0.2M
2023-09-18 87.22 87.28 85.67 85.73 0.2M
2023-09-15 86.30 87.85 86.13 87.11 0.5M
2023-09-14 86.42 87.30 85.36 86.53 0.2M
2023-09-13 86.68 87.21 84.78 85.77 0.2M
2023-09-12 89.10 89.90 86.39 86.74 0.3M
2023-09-11 88.73 89.40 87.95 89.34 0.2M
2023-09-08 88.31 89.19 88.31 88.60 0.2M
2023-09-07 87.54 89.22 87.14 88.38 0.2M
2023-09-06 85.78 88.18 85.50 87.88 0.3M
2023-09-05 85.45 86.78 84.18 85.78 0.3M
2023-09-01 87.75 88.70 86.70 87.72 0.3M
2023-08-31 83.89 89.55 83.89 87.28 0.6M
2023-08-30 78.25 84.77 78.18 84.06 0.7M
2023-08-29 77.28 79.16 76.85 78.63 0.1M
2023-08-28 77.40 78.50 77.01 77.34 0.1M
2023-08-25 77.11 77.48 75.95 76.52 0.1M
2023-08-24 78.00 78.56 76.42 76.51 0.2M
2023-08-23 76.27 78.40 76.00 78.14 0.1M
2023-08-22 77.12 77.49 75.90 75.99 0.2M
2023-08-21 76.08 76.96 74.81 76.67 0.3M
2023-08-18 77.64 78.26 76.20 76.27 0.3M
2023-08-17 79.38 79.81 78.29 78.60 0.2M
2023-08-16 80.24 80.65 79.19 79.37 0.1M
2023-08-15 80.68 80.90 79.82 80.36 0.1M
2023-08-14 82.00 82.00 80.36 81.68 0.2M
2023-08-11 81.20 82.78 81.20 82.30 0.1M
2023-08-10 82.32 83.25 81.21 81.90 0.2M
2023-08-09 82.18 82.65 80.93 81.88 0.2M
2023-08-08 80.45 81.96 79.54 81.90 0.2M
2023-08-07 78.97 81.50 78.50 81.01 0.2M
2023-08-04 78.00 79.65 77.47 78.52 0.2M
2023-08-03 76.03 78.99 75.46 77.78 0.3M
2023-08-02 76.75 77.19 75.67 76.56 0.3M
2023-08-01 78.72 78.79 76.85 77.77 0.2M
2023-07-31 77.27 79.35 77.21 79.23 0.3M
2023-07-28 75.39 76.92 75.39 76.79 0.2M
2023-07-27 78.31 78.31 74.61 74.92 0.3M
2023-07-26 77.24 78.34 77.24 77.82 0.2M
2023-07-25 79.13 79.52 77.39 77.51 0.2M
2023-07-24 78.93 79.66 78.72 79.23 0.2M
2023-07-21 79.36 79.94 78.79 78.92 0.2M
2023-07-20 80.50 80.50 78.30 78.70 0.2M
2023-07-19 79.00 81.18 79.00 80.95 0.3M
2023-07-18 77.17 78.52 77.06 78.29 0.2M
2023-07-17 75.62 77.38 75.01 76.92 0.2M
2023-07-14 75.79 76.50 75.50 75.75 0.2M
2023-07-13 76.64 77.07 75.21 76.01 0.3M
2023-07-12 77.67 78.07 76.24 76.34 0.3M
2023-07-11 73.54 75.88 73.54 75.81 0.2M
2023-07-10 72.56 73.91 72.13 73.52 0.2M
2023-07-07 72.68 73.18 72.18 72.66 0.2M
2023-07-06 72.69 73.31 71.20 72.89 0.2M
2023-07-05 74.25 74.74 73.09 73.70 0.2M
2023-07-03 73.11 75.00 73.00 74.27 0.1M
2023-06-30 73.30 74.21 72.07 73.01 0.4M
2023-06-29 72.74 74.65 72.38 74.30 0.2M
2023-06-28 74.60 74.95 73.32 74.65 0.3M
2023-06-27 73.47 74.92 73.08 74.57 0.3M
2023-06-26 70.59 73.57 70.59 73.07 0.2M
2023-06-23 72.00 73.00 70.52 70.59 1.2M
2023-06-22 74.00 74.18 72.13 72.79 0.2M
2023-06-21 73.57 74.35 72.38 74.05 0.2M
2023-06-20 74.50 75.03 73.58 73.80 0.3M
2023-06-16 74.52 75.20 73.91 74.67 0.6M
2023-06-15 72.39 73.97 71.78 73.80 0.3M
2023-06-14 72.63 73.56 71.96 72.66 0.3M
2023-06-13 71.00 72.63 70.83 72.33 0.2M
2023-06-12 70.68 71.46 70.00 70.92 0.2M
2023-06-09 71.22 71.43 70.25 70.61 0.2M
2023-06-08 71.18 71.52 70.17 71.22 0.2M
2023-06-07 71.32 71.98 70.47 71.23 0.3M
2023-06-06 67.67 71.15 67.67 70.62 0.4M
2023-06-05 68.50 68.90 66.86 67.54 0.3M
2023-06-02 66.73 69.05 66.32 68.77 0.4M
2023-06-01 66.03 66.84 65.16 65.51 0.3M
2023-05-31 66.75 67.28 65.48 66.10 0.3M
2023-05-30 68.18 68.95 66.80 67.15 0.2M
2023-05-26 66.79 67.69 66.50 67.46 0.1M
2023-05-25 67.79 68.18 66.77 66.89 0.2M
2023-05-24 69.55 69.55 67.51 67.91 0.2M
2023-05-23 69.67 71.65 69.49 69.99 0.3M
2023-05-22 67.90 69.85 67.90 69.56 0.2M
2023-05-19 71.42 71.57 67.70 67.89 0.4M
2023-05-18 70.26 70.90 69.70 70.65 0.3M
2023-05-17 69.07 71.16 68.28 70.36 0.4M
2023-05-16 69.80 70.23 68.78 69.16 0.2M
2023-05-15 69.57 70.65 69.29 69.96 0.4M
2023-05-12 70.78 71.15 67.93 69.42 0.4M
2023-05-11 71.44 72.40 70.21 70.86 0.3M
2023-05-10 71.00 72.20 69.51 72.13 0.6M
2023-05-09 71.38 74.81 71.22 71.43 0.5M
2023-05-08 69.17 69.86 68.76 69.27 0.3M
2023-05-05 69.01 69.69 68.01 69.36 0.2M
2023-05-04 67.37 68.76 66.24 68.32 0.3M
2023-05-03 67.98 68.88 67.11 67.80 0.3M
2023-05-02 68.49 68.49 66.40 67.51 0.4M
2023-05-01 68.17 69.21 67.71 68.59 0.2M
2023-04-28 67.80 69.21 67.70 68.55 0.4M
2023-04-27 64.98 68.44 64.56 67.82 0.4M
2023-04-26 66.10 66.77 63.36 64.22 0.4M
2023-04-25 68.12 68.38 66.13 66.15 0.3M
2023-04-24 69.10 69.37 68.29 68.65 0.2M
2023-04-21 69.30 69.88 68.56 69.07 0.2M
2023-04-20 69.28 69.70 67.80 69.02 0.2M
2023-04-19 69.00 69.95 67.10 69.89 0.6M
2023-04-18 72.15 72.34 69.18 69.29 0.5M
2023-04-17 70.87 72.78 70.87 72.34 0.4M
2023-04-14 72.43 73.14 70.35 70.74 0.3M
2023-04-13 72.25 72.63 71.40 72.25 0.2M
2023-04-12 73.92 74.15 71.75 71.77 0.2M
2023-04-11 72.56 73.62 72.07 72.68 0.2M
2023-04-10 72.40 72.78 70.76 72.12 0.3M
2023-04-06 72.32 72.94 71.66 72.75 0.2M
2023-04-05 72.34 72.61 71.20 72.09 0.4M
2023-04-04 76.00 76.22 72.39 72.80 0.4M
2023-04-03 76.31 76.31 74.96 75.99 0.3M
2023-03-31 75.28 76.07 74.68 75.99 0.3M
2023-03-30 75.47 75.98 74.00 74.52 0.3M
2023-03-29 76.08 76.99 75.67 76.47 0.3M
2023-03-28 75.28 75.93 73.72 75.02 0.3M
2023-03-27 76.89 77.32 75.50 75.75 0.3M
2023-03-24 73.41 76.08 73.26 75.77 0.3M
2023-03-23 75.04 76.53 73.25 74.13 0.5M
2023-03-22 78.55 79.31 75.15 75.26 0.4M
2023-03-21 79.92 80.41 78.30 78.69 0.4M
2023-03-20 80.51 81.68 79.00 79.18 0.3M
2023-03-17 81.69 81.78 79.50 80.26 0.6M
2023-03-16 82.07 83.42 80.84 81.94 0.2M
2023-03-15 80.77 83.08 80.62 82.96 0.3M
2023-03-14 83.56 84.17 81.33 82.63 0.2M
2023-03-13 79.47 82.50 78.61 81.39 0.2M
2023-03-10 82.68 82.86 78.72 80.03 0.4M
2023-03-09 86.53 86.55 82.62 83.10 0.3M
2023-03-08 86.23 87.92 85.36 86.56 0.3M
2023-03-07 85.54 87.00 85.10 86.27 0.2M
2023-03-06 87.64 87.89 85.46 85.63 0.2M
2023-03-03 87.01 87.81 86.16 87.34 0.2M
2023-03-02 84.03 86.32 83.52 86.27 0.2M
2023-03-01 87.16 87.27 83.63 84.45 0.4M
2023-02-28 85.93 89.68 85.79 88.41 0.8M
2023-02-27 83.70 84.09 81.88 82.52 0.3M
2023-02-24 83.50 83.50 81.20 82.14 0.3M
2023-02-23 84.40 85.14 82.75 84.62 0.3M
2023-02-22 84.00 84.99 83.60 84.04 0.4M
2023-02-21 86.13 86.44 83.07 83.77 0.4M
2023-02-17 87.94 87.94 84.90 86.76 0.5M
2023-02-16 89.10 89.43 87.48 87.51 0.2M
2023-02-15 89.75 90.86 88.46 90.53 0.2M
2023-02-14 89.52 91.19 88.56 90.09 0.2M
2023-02-13 89.04 90.06 87.99 90.02 0.2M
2023-02-10 87.69 88.90 86.60 88.27 0.3M
2023-02-09 90.99 91.88 87.65 87.98 0.2M
2023-02-08 91.70 92.34 90.25 90.25 0.1M
2023-02-07 91.55 92.99 89.35 91.48 0.3M
2023-02-06 91.66 93.25 91.11 91.99 0.2M
2023-02-03 92.42 95.18 91.70 93.13 0.3M
2023-02-02 93.37 95.74 92.96 94.60 0.4M
2023-02-01 89.41 93.07 87.69 91.47 0.3M
2023-01-31 86.75 90.08 86.75 89.78 0.4M
2023-01-30 86.85 88.07 85.95 86.69 0.4M
2023-01-27 85.72 87.67 85.26 87.41 0.4M
2023-01-26 87.00 87.69 85.15 86.42 0.2M
2023-01-25 85.50 86.54 81.00 86.46 0.8M
2023-01-24 88.56 89.23 85.30 85.78 0.7M
2023-01-23 88.38 90.07 87.17 88.38 0.7M
2023-01-20 91.45 93.43 87.68 89.03 1.2M
2023-01-19 96.50 97.52 91.92 92.09 1.6M
2023-01-18 115.00 115.55 110.33 110.88 0.2M
2023-01-17 112.00 114.73 111.70 114.27 0.3M
2023-01-13 109.63 112.70 108.53 111.94 0.2M
2023-01-12 107.38 111.05 105.01 110.56 0.3M
2023-01-11 103.84 106.44 103.41 106.12 0.3M
2023-01-10 101.11 103.35 100.41 102.68 0.2M
2023-01-09 101.52 103.24 100.44 101.54 0.3M
2023-01-06 97.34 100.24 95.90 100.21 0.3M
2023-01-05 98.74 98.74 95.50 96.47 0.2M
2023-01-04 99.44 100.74 97.92 99.21 0.4M
2023-01-03 102.00 103.46 96.51 98.23 0.4M