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

Innsuites Hospitality Trust (NY: IHT )

1.371 +0.011 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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, 2007 1.540 1.540 1.390 1.390 400 -0.06(-4.14%)
Jan 30, 2007 1.450 1.450 1.450 1.450 100 +0.04(+2.84%)
Jan 29, 2007 1.500 1.510 1.410 1.410 4,300 -0.09(-5.99%)
Jan 26, 2007 1.590 1.590 1.400 1.500 3,000 -0.10(-6.26%)
Jan 25, 2007 1.650 1.650 1.560 1.600 3,000 -0.10(-5.88%)
Jan 24, 2007 1.410 1.750 1.410 1.700 32,100 +0.30(+21.43%)
Jan 23, 2007 1.260 1.410 1.260 1.400 11,300 +0.14(+11.11%)
Jan 22, 2007 1.260 1.260 1.250 1.260 1,800 +0.03(+2.44%)
Jan 19, 2007 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jan 18, 2007 1.180 1.230 1.180 1.230 12,400 +0.07(+6.03%)
Jan 17, 2007 1.080 1.160 1.050 1.160 13,200 -0.03(-2.52%)
Jan 16, 2007 1.120 1.190 1.120 1.190 200 +0.01(+0.85%)
Jan 12, 2007 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Jan 11, 2007 1.170 1.180 1.170 1.180 900 +0.05(+4.42%)
Jan 10, 2007 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jan 09, 2007 1.200 1.274 1.130 1.130 3,100 -0.12(-9.60%)
Jan 08, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 05, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 04, 2007 1.250 1.250 1.250 1.250 500 +0.02(+1.63%)
Jan 03, 2007 1.200 1.230 1.200 1.230 300 -0.02(-1.60%)
Dec 29, 2006 1.280 1.280 1.250 1.250 7,300 -0.03(-2.32%)
Dec 28, 2006 1.100 1.280 1.100 1.280 5,800 +0.15(+13.66%)
Dec 27, 2006 1.090 1.190 1.090 1.126 3,900 -0.07(-6.12%)
Dec 26, 2006 1.199 1.199 1.199 1.199 0 +0.00(+0.00%)
Dec 22, 2006 1.120 1.200 1.120 1.199 4,400 +0.10(+9.03%)
Dec 21, 2006 1.100 1.100 1.100 1.100 500 -0.10(-8.33%)
Dec 20, 2006 1.110 1.200 1.070 1.200 1,900 +0.00(+0.00%)
Dec 19, 2006 1.080 1.200 1.080 1.200 700 +0.05(+4.35%)
Dec 18, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 15, 2006 1.150 1.240 1.150 1.150 2,000 -0.05(-4.17%)
Dec 14, 2006 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 13, 2006 1.250 1.250 1.200 1.200 2,000 +0.00(+0.00%)
Dec 12, 2006 1.200 1.200 1.200 1.200 500 -0.07(-5.51%)
Dec 11, 2006 1.230 1.340 1.230 1.270 3,300 +0.09(+7.63%)
Dec 08, 2006 1.180 1.180 1.180 1.180 500 +0.03(+2.61%)
Dec 07, 2006 1.080 1.150 1.080 1.150 700 +0.02(+1.77%)
Dec 06, 2006 1.100 1.130 1.070 1.130 5,000 -0.05(-4.24%)
Dec 05, 2006 1.180 1.180 1.070 1.180 4,200 +0.08(+7.27%)
Dec 04, 2006 1.200 1.200 1.100 1.100 23,800 +0.03(+2.80%)
Dec 01, 2006 1.070 1.070 1.070 1.070 700 -0.01(-0.93%)
Nov 30, 2006 1.080 1.080 1.080 1.080 1,000 -0.01(-0.92%)
Nov 29, 2006 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Nov 28, 2006 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Nov 27, 2006 1.120 1.120 1.080 1.090 11,900 -0.02(-1.80%)
Nov 24, 2006 1.050 1.110 1.010 1.110 1,300 +0.00(+0.00%)
Nov 22, 2006 1.110 1.110 1.110 1.110 2,500 -0.01(-0.89%)
Nov 21, 2006 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Nov 20, 2006 1.060 1.120 1.050 1.120 4,200 +0.10(+9.80%)
Nov 17, 2006 1.170 1.170 1.000 1.020 2,500 -0.15(-12.82%)
Nov 16, 2006 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 15, 2006 1.190 1.200 1.170 1.170 23,100 -0.03(-2.50%)
Nov 14, 2006 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 13, 2006 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 10, 2006 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Nov 09, 2006 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 08, 2006 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 07, 2006 1.200 1.200 1.200 1.200 2,000 -0.02(-1.64%)
Nov 06, 2006 1.220 1.220 1.220 1.220 800 +0.05(+4.27%)
Nov 03, 2006 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 02, 2006 1.170 1.170 1.170 1.170 100 -0.03(-2.50%)
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.