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

Innsuites Hospitality Trust (NY: IHT )

1.440 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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, 2019 1.660 1.682 1.660 1.682 2,321 +0.01(+0.41%)
Jan 30, 2019 1.675 1.675 1.675 1.675 89 +0.00(+0.00%)
Jan 29, 2019 1.680 1.680 1.675 1.675 2,567 -0.02(-0.89%)
Jan 28, 2019 1.690 1.690 1.690 1.690 362 +0.01(+0.60%)
Jan 25, 2019 1.690 1.695 1.680 1.680 9,300 -0.01(-0.59%)
Jan 24, 2019 1.690 1.690 1.690 1.690 32 +0.00(+0.00%)
Jan 23, 2019 1.690 1.690 1.690 1.690 514 +0.00(+0.00%)
Jan 22, 2019 1.680 1.691 1.680 1.690 5,513 -0.05(-2.87%)
Jan 18, 2019 1.680 1.740 1.680 1.740 18,800 +0.05(+2.96%)
Jan 17, 2019 1.695 1.700 1.665 1.690 18,638 -0.01(-0.59%)
Jan 16, 2019 1.700 1.700 1.620 1.700 17,931 -0.01(-0.58%)
Jan 15, 2019 1.710 1.710 1.710 1.710 520 +0.00(+0.00%)
Jan 14, 2019 1.700 1.710 1.664 1.710 17,181 +0.01(+0.59%)
Jan 11, 2019 1.690 1.700 1.690 1.700 1,700 +0.01(+0.59%)
Jan 10, 2019 1.613 1.690 1.613 1.690 4,668 +0.00(+0.00%)
Jan 09, 2019 1.690 1.690 1.668 1.690 4,616 +0.00(+0.00%)
Jan 08, 2019 1.588 1.690 1.588 1.690 3,817 +0.00(+0.00%)
Jan 07, 2019 1.680 1.690 1.680 1.690 2,618 +0.01(+0.60%)
Jan 04, 2019 1.670 1.690 1.640 1.680 13,500 +0.00(+0.01%)
Jan 03, 2019 1.680 1.680 1.680 1.680 1,454 +0.00(+0.00%)
Jan 02, 2019 1.548 1.680 1.548 1.680 1,153 +0.11(+7.00%)
Dec 31, 2018 1.550 1.680 1.550 1.570 1,900 -0.08(-4.85%)
Dec 28, 2018 1.560 1.680 1.540 1.650 5,900 +0.08(+5.10%)
Dec 27, 2018 1.584 1.699 1.477 1.570 10,742 -0.10(-5.99%)
Dec 26, 2018 1.580 1.679 1.580 1.670 5,799 +0.11(+7.05%)
Dec 24, 2018 1.690 1.690 1.550 1.560 3,000 +0.01(+0.65%)
Dec 21, 2018 1.690 1.710 1.550 1.550 7,400 -0.17(-9.73%)
Dec 20, 2018 1.650 1.770 1.570 1.717 6,977 +0.08(+4.70%)
Dec 19, 2018 1.750 1.750 1.610 1.640 5,421 -0.01(-0.61%)
Dec 18, 2018 1.648 1.650 1.648 1.650 3,056 +0.03(+1.85%)
Dec 17, 2018 1.560 1.710 1.550 1.620 22,670 +0.07(+4.52%)
Dec 14, 2018 1.550 1.550 1.550 1.550 6,000 -0.16(-9.36%)
Dec 13, 2018 1.670 1.710 1.670 1.710 1,408 +0.07(+4.26%)
Dec 12, 2018 1.640 1.640 1.640 1.640 135 +0.00(+0.00%)
Dec 11, 2018 1.760 1.780 1.558 1.640 7,215 -0.01(-0.60%)
Dec 10, 2018 1.650 1.650 1.650 1.650 114 +0.00(+0.00%)
Dec 07, 2018 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
Dec 06, 2018 1.520 1.680 1.520 1.650 8,263 -0.10(-5.71%)
Dec 04, 2018 1.670 1.750 1.670 1.750 700 +0.16(+10.06%)
Dec 03, 2018 1.590 1.590 1.590 1.590 140 -0.19(-10.67%)
Nov 30, 2018 1.580 1.780 1.530 1.780 6,800 +0.08(+4.52%)
Nov 29, 2018 1.800 1.800 1.703 1.703 4,268 -0.10(-5.38%)
Nov 28, 2018 1.700 1.800 1.700 1.800 6,611 +0.14(+8.11%)
Nov 27, 2018 1.680 1.700 1.665 1.665 6,145 +0.09(+6.05%)
Nov 26, 2018 1.700 1.700 1.570 1.570 10,502 +0.00(+0.00%)
Nov 21, 2018 1.570 1.570 1.570 0 -0.13(-7.65%)
Nov 20, 2018 1.750 1.750 1.570 1.700 3,255 -0.05(-2.86%)
Nov 19, 2018 1.750 1.750 1.750 1.750 2,643 -0.03(-1.69%)
Nov 16, 2018 1.800 1.800 1.780 1.780 6,500 +0.10(+5.95%)
Nov 15, 2018 1.780 1.780 1.580 1.680 6,829 -0.08(-4.55%)
Nov 14, 2018 1.720 1.770 1.710 1.760 11,114 +0.16(+9.85%)
Nov 13, 2018 1.700 1.700 1.602 1.602 5,206 +0.08(+5.41%)
Nov 12, 2018 1.690 1.710 1.520 1.520 5,749 -0.06(-3.80%)
Nov 09, 2018 1.590 1.710 1.500 1.580 8,000 +0.17(+12.05%)
Nov 08, 2018 1.600 1.620 1.410 1.410 8,701 -0.09(-5.99%)
Nov 07, 2018 1.540 1.540 1.500 1.500 1,864 -0.05(-2.94%)
Nov 06, 2018 1.710 1.710 1.400 1.545 3,381 -0.07(-4.60%)
Nov 05, 2018 1.620 1.620 1.600 1.620 6,595 +0.07(+4.52%)
Nov 02, 2018 1.550 1.550 1.430 1.550 1,000 +0.03(+2.22%)
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.