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

Innsuites Hospitality Trust (NY: IHT )

1.300 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2023 2.320 2.430 2.320 2.390 10,408 +0.06(+2.80%)
Jun 29, 2023 2.570 2.670 2.280 2.325 27,768 -0.26(-10.23%)
Jun 28, 2023 2.520 2.670 2.340 2.590 41,063 -0.09(-3.36%)
Jun 27, 2023 2.890 2.990 2.610 2.680 136,022 +0.07(+2.68%)
Jun 26, 2023 2.470 2.610 2.322 2.610 55,182 +0.30(+12.99%)
Jun 23, 2023 2.520 2.720 2.140 2.310 43,266 -0.34(-12.83%)
Jun 22, 2023 2.820 2.850 2.510 2.650 37,290 -0.04(-1.49%)
Jun 21, 2023 2.680 2.839 2.650 2.690 44,834 -0.10(-3.58%)
Jun 20, 2023 3.170 3.300 2.600 2.790 169,293 -0.31(-10.00%)
Jun 16, 2023 3.180 3.340 2.830 3.100 161,510 +0.25(+8.77%)
Jun 15, 2023 2.760 3.620 2.700 2.850 446,675 +0.14(+5.17%)
Jun 14, 2023 3.000 3.000 2.710 2.710 8,865 -0.16(-5.57%)
Jun 13, 2023 3.050 3.050 2.780 2.870 4,093 +0.03(+1.06%)
Jun 12, 2023 2.940 2.990 2.710 2.840 47,819 -0.07(-2.41%)
Jun 09, 2023 3.090 3.359 2.800 2.910 33,624 -0.39(-11.82%)
Jun 08, 2023 3.300 3.630 3.080 3.300 44,687 +0.00(+0.00%)
Jun 07, 2023 3.210 3.480 2.750 3.300 58,406 +0.31(+10.37%)
Jun 06, 2023 2.390 3.200 2.390 2.990 80,355 +0.30(+11.15%)
Jun 05, 2023 2.780 3.820 2.520 2.690 1,311,605 +0.33(+13.98%)
Jun 02, 2023 1.930 2.470 1.930 2.360 26,266 +0.28(+13.46%)
Jun 01, 2023 1.809 2.120 1.809 2.080 16,752 +0.28(+15.56%)
May 31, 2023 1.650 1.900 1.650 1.800 33,484 +0.22(+13.92%)
May 30, 2023 1.550 1.870 1.550 1.580 5,991 -0.04(-2.47%)
May 26, 2023 1.650 1.860 1.530 1.620 22,526 -0.04(-2.41%)
May 25, 2023 1.560 1.730 1.540 1.660 13,826 +0.16(+10.67%)
May 24, 2023 1.490 1.560 1.460 1.500 7,635 -0.03(-1.96%)
May 23, 2023 1.450 1.570 1.450 1.530 2,697 +0.05(+3.38%)
May 22, 2023 1.470 1.630 1.470 1.480 2,087 +0.01(+0.68%)
May 19, 2023 1.430 1.616 1.430 1.470 7,938 -0.01(-0.68%)
May 18, 2023 1.500 1.550 1.470 1.480 4,578 +0.00(+0.00%)
May 17, 2023 1.350 1.550 1.350 1.480 23,988 +0.12(+8.82%)
May 16, 2023 1.310 1.410 1.310 1.360 6,951 +0.06(+4.62%)
May 15, 2023 1.930 1.990 1.290 1.300 69,385 -0.64(-32.99%)
May 12, 2023 2.000 2.050 1.849 1.940 13,647 +0.12(+6.59%)
May 11, 2023 1.810 2.070 1.710 1.820 55,440 -0.28(-13.33%)
May 10, 2023 1.700 2.700 1.650 2.100 369,503 +0.37(+21.39%)
May 09, 2023 1.400 1.840 1.350 1.730 108,082 +0.47(+37.28%)
May 08, 2023 1.250 1.434 1.250 1.260 15,167 +0.03(+2.45%)
May 05, 2023 1.260 1.400 1.230 1.230 6,235 -0.11(-8.21%)
May 04, 2023 1.430 1.540 1.210 1.340 134,246 +0.04(+3.08%)
May 03, 2023 1.310 1.540 1.220 1.300 102,648 +0.08(+6.56%)
May 02, 2023 1.330 1.360 1.140 1.220 19,687 +0.02(+1.67%)
May 01, 2023 1.240 1.360 1.160 1.200 5,874 -0.07(-5.51%)
Apr 28, 2023 1.200 1.330 1.200 1.270 2,224 +0.01(+0.79%)
Apr 27, 2023 1.350 1.360 1.192 1.260 1,562 -0.04(-3.08%)
Apr 26, 2023 1.250 1.383 1.250 1.300 1,585 -0.07(-5.11%)
Apr 25, 2023 1.288 1.370 1.288 1.370 3,785 +0.12(+9.60%)
Apr 24, 2023 1.190 1.250 1.190 1.250 6,537 +0.03(+2.46%)
Apr 21, 2023 1.310 1.330 1.180 1.220 34,265 -0.18(-12.83%)
Apr 20, 2023 1.400 1.400 1.400 1.400 482 +0.01(+0.69%)
Apr 19, 2023 1.430 1.430 1.390 1.390 1,109 -0.04(-2.48%)
Apr 18, 2023 1.360 1.425 1.360 1.425 1,553 +0.02(+1.44%)
Apr 17, 2023 1.405 1.405 1.405 1.405 286 +0.03(+2.55%)
Apr 14, 2023 1.300 1.400 1.300 1.370 6,799 -0.08(-5.52%)
Apr 13, 2023 1.480 1.490 1.425 1.450 9,867 +0.10(+7.62%)
Apr 12, 2023 1.370 1.370 1.320 1.347 2,988 -0.05(-3.76%)
Apr 11, 2023 1.400 1.400 1.400 1.400 486 +0.03(+2.18%)
Apr 10, 2023 1.310 1.499 1.310 1.370 1,593 -0.03(-2.48%)
Apr 06, 2023 1.405 1.405 1.405 1.405 338 -0.07(-5.07%)
Apr 05, 2023 1.420 1.480 1.420 1.480 958 +0.08(+5.71%)
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.