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

Innsuites Hospitality Trust (NY: IHT )

1.820 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 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 (%)
Jan 31, 2008 0.8790 0.8870 0.8790 0.8870 798 -0.03(-3.62%)
Jan 30, 2008 0.8853 0.9554 0.8765 0.9203 13,006 +0.03(+2.94%)
Jan 29, 2008 0.8940 0.8940 0.8940 0.8940 0 +0.00(+0.00%)
Jan 28, 2008 0.8152 0.9203 0.8152 0.8940 5,590 +0.15(+20.00%)
Jan 25, 2008 0.9466 1.376 0.6924 0.7450 15,979 -0.24(-24.11%)
Jan 24, 2008 1.078 1.078 0.9554 0.9817 8,556 -0.11(-9.68%)
Jan 23, 2008 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Jan 22, 2008 1.122 1.122 1.087 1.087 5,932 -0.12(-10.14%)
Jan 21, 2008 1.131 1.210 1.113 1.210 0 +0.00(+0.00%)
Jan 18, 2008 1.131 1.210 1.113 1.210 6,503 +0.08(+6.98%)
Jan 17, 2008 1.131 1.131 1.131 1.131 570 -0.10(-7.85%)
Jan 16, 2008 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Jan 15, 2008 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Jan 14, 2008 1.359 1.385 1.227 1.227 8,442 -0.13(-9.69%)
Jan 11, 2008 1.245 1.446 1.227 1.359 24,072 +0.07(+5.45%)
Jan 10, 2008 1.210 1.315 1.210 1.288 34,112 +0.17(+14.84%)
Jan 09, 2008 1.166 1.166 1.113 1.122 6,274 -0.05(-4.48%)
Jan 08, 2008 1.332 1.332 1.148 1.175 25,669 -0.24(-16.77%)
Jan 07, 2008 1.420 1.429 1.315 1.411 17,827 +0.05(+3.87%)
Jan 04, 2008 1.227 1.402 1.227 1.359 7,301 +0.17(+13.97%)
Jan 03, 2008 1.227 1.227 1.131 1.192 7,187 -0.11(-8.73%)
Jan 02, 2008 1.183 1.394 1.166 1.306 18,482 +0.12(+10.36%)
Jan 01, 2008 1.253 1.262 1.104 1.183 0 +0.00(+0.00%)
Dec 31, 2007 1.253 1.262 1.104 1.183 7,872 -0.09(-6.89%)
Dec 28, 2007 1.271 1.297 1.271 1.271 2,966 -0.07(-5.23%)
Dec 27, 2007 1.218 1.341 1.218 1.341 11,180 +0.18(+15.04%)
Dec 26, 2007 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Dec 24, 2007 1.210 1.227 1.166 1.166 4,791 -0.17(-12.50%)
Dec 21, 2007 1.139 1.341 1.139 1.332 3,993 +0.11(+8.57%)
Dec 20, 2007 1.139 1.315 1.139 1.227 5,019 -0.06(-4.76%)
Dec 19, 2007 1.175 1.288 1.175 1.288 24,985 +0.06(+5.00%)
Dec 18, 2007 1.218 1.306 1.175 1.227 7,415 +0.10(+8.53%)
Dec 17, 2007 1.139 1.306 1.096 1.131 28,864 +0.04(+3.20%)
Dec 14, 2007 1.096 1.096 1.096 1.096 3,308 +0.00(+0.00%)
Dec 13, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Dec 12, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Dec 11, 2007 1.096 1.096 1.096 1.096 114 +0.00(+0.00%)
Dec 10, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Dec 07, 2007 1.096 1.096 1.096 1.096 8,442 +0.00(+0.00%)
Dec 06, 2007 1.096 1.096 1.096 1.096 2,852 -0.09(-7.40%)
Dec 05, 2007 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Dec 04, 2007 1.183 1.183 1.183 1.183 114 +0.09(+7.99%)
Dec 03, 2007 1.096 1.096 1.096 1.096 570 +0.00(+0.00%)
Nov 30, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 29, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 28, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 27, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 26, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 23, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 21, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 20, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Nov 19, 2007 1.096 1.096 1.096 1.096 342 +0.00(+0.00%)
Nov 16, 2007 1.096 1.096 1.096 1.096 1,711 +0.00(+0.00%)
Nov 15, 2007 1.096 1.096 1.096 1.096 3,422 +0.00(+0.00%)
Nov 14, 2007 1.096 1.096 1.096 1.096 456 -0.09(-7.41%)
Nov 13, 2007 1.096 1.183 1.096 1.183 912 +0.06(+5.06%)
Nov 12, 2007 1.096 1.126 1.096 1.126 456 -0.01(-1.15%)
Nov 09, 2007 1.139 1.139 1.139 1.139 228 +0.00(+0.00%)
Nov 08, 2007 1.139 1.139 1.139 1.139 114 +0.00(+0.00%)
Nov 07, 2007 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Nov 06, 2007 1.096 1.139 1.096 1.139 5,476 +0.04(+4.00%)
Nov 05, 2007 1.096 1.096 1.096 1.096 342 +0.00(+0.00%)
Nov 02, 2007 1.052 1.096 1.052 1.096 5,362 +0.04(+4.17%)
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.