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

Innsuites Hospitality Trust (NY: IHT )

1.870 +0.050 (+2.75%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 20, 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 (%)
Oct 29, 2021 3.488 3.633 3.488 3.604 26,269 +0.08(+2.20%)
Oct 28, 2021 3.507 3.686 3.507 3.527 62,891 -0.10(-2.67%)
Oct 27, 2021 3.571 3.846 3.507 3.623 242,628 -0.08(-2.09%)
Oct 26, 2021 3.682 3.701 96,024 +0.00(+0.00%)
Oct 25, 2021 3.362 3.778 3.362 3.701 193,154 +0.31(+9.14%)
Oct 22, 2021 3.623 3.623 3.342 3.391 181,763 -0.35(-9.33%)
Oct 21, 2021 3.585 3.957 3.463 3.740 1,230,481 +0.33(+9.66%)
Oct 20, 2021 3.372 3.430 3.333 3.410 481,008 +0.01(+0.28%)
Oct 19, 2021 3.430 3.594 3.362 3.401 99,818 -0.03(-0.85%)
Oct 18, 2021 3.556 3.648 3.391 3.430 77,053 -0.19(-5.35%)
Oct 15, 2021 3.652 3.912 3.585 3.623 118,001 -0.04(-1.06%)
Oct 14, 2021 3.730 3.730 3.614 3.662 10,675 -0.02(-0.53%)
Oct 13, 2021 3.614 3.682 3.614 3.682 22,363 +0.01(+0.26%)
Oct 12, 2021 3.662 3.672 3.536 3.672 98,776 +0.05(+1.34%)
Oct 11, 2021 3.594 3.701 3.556 3.623 40,172 +0.02(+0.54%)
Oct 08, 2021 3.682 3.701 3.604 3.604 50,470 -0.08(-2.11%)
Oct 07, 2021 3.652 3.798 3.536 3.682 37,148 +0.04(+1.06%)
Oct 06, 2021 3.536 3.682 3.527 3.643 47,976 +0.11(+3.01%)
Oct 05, 2021 4.011 4.137 3.536 3.536 130,067 -0.47(-11.62%)
Oct 04, 2021 4.059 4.103 3.934 4.001 55,535 -0.14(-3.28%)
Oct 01, 2021 4.088 4.195 3.972 4.137 86,386 +0.13(+3.14%)
Sep 30, 2021 3.885 4.050 3.885 4.011 42,522 +0.11(+2.73%)
Sep 29, 2021 4.205 4.234 3.904 3.904 55,579 -0.28(-6.71%)
Sep 28, 2021 4.176 4.350 3.972 4.185 205,937 -0.05(-1.14%)
Sep 27, 2021 4.059 4.505 4.059 4.234 450,981 -0.08(-1.80%)
Sep 24, 2021 4.040 4.825 3.943 4.311 1,638,605 -0.65(-13.09%)
Sep 23, 2021 3.449 4.960 3.401 4.960 4,531,916 +1.56(+45.87%)
Sep 22, 2021 3.372 3.552 3.372 3.401 10,136 +0.01(+0.29%)
Sep 21, 2021 3.265 3.372 3.255 3.391 17,043 +0.13(+3.86%)
Sep 20, 2021 3.497 3.614 3.255 3.265 27,441 -0.35(-9.65%)
Sep 17, 2021 3.449 3.633 3.449 3.614 46,662 +0.13(+3.61%)
Sep 16, 2021 3.488 3.594 3.439 3.488 88,846 +0.00(+0.00%)
Sep 15, 2021 3.556 3.623 3.488 3.488 32,844 -0.08(-2.17%)
Sep 14, 2021 3.565 3.720 3.527 3.565 53,165 -0.03(-0.81%)
Sep 13, 2021 3.720 3.827 3.556 3.594 114,530 -0.14(-3.64%)
Sep 10, 2021 3.788 3.827 3.691 3.730 27,924 -0.08(-2.04%)
Sep 09, 2021 3.730 3.924 3.711 3.808 60,625 +0.12(+3.15%)
Sep 08, 2021 3.759 3.827 3.652 3.691 74,916 -0.14(-3.54%)
Sep 07, 2021 3.730 3.904 3.711 3.827 80,340 +0.06(+1.54%)
Sep 03, 2021 3.837 3.846 3.507 3.769 125,772 -0.06(-1.52%)
Sep 02, 2021 3.895 4.030 3.769 3.827 161,269 -0.21(-5.28%)
Sep 01, 2021 3.885 4.437 3.701 4.040 645,921 +0.30(+8.03%)
Aug 31, 2021 3.866 4.621 3.672 3.740 3,404,931 +0.16(+4.61%)
Aug 30, 2021 3.488 3.662 3.420 3.575 111,234 +0.05(+1.37%)
Aug 27, 2021 3.410 3.623 3.390 3.527 157,221 +0.05(+1.39%)
Aug 26, 2021 3.701 3.835 3.468 3.478 79,814 -0.22(-6.02%)
Aug 25, 2021 3.391 4.001 3.313 3.701 781,270 +0.39(+11.70%)
Aug 24, 2021 3.391 3.391 3.052 3.313 222,612 -0.16(-4.47%)
Aug 23, 2021 3.585 3.643 3.420 3.468 52,172 +0.01(+0.28%)
Aug 20, 2021 3.497 3.614 3.401 3.459 141,631 -0.05(-1.38%)
Aug 19, 2021 3.643 3.759 3.439 3.507 47,028 -0.19(-5.24%)
Aug 18, 2021 3.633 4.234 3.518 3.701 619,509 +0.14(+3.80%)
Aug 17, 2021 4.001 4.001 3.565 3.565 132,019 -0.49(-12.17%)
Aug 16, 2021 4.214 4.249 3.943 4.059 76,254 -0.26(-6.05%)
Aug 13, 2021 4.195 4.495 4.195 4.321 19,753 -0.17(-3.88%)
Aug 12, 2021 4.428 4.568 4.363 4.495 23,182 -0.02(-0.43%)
Aug 11, 2021 4.679 4.747 4.224 4.515 44,920 -0.27(-5.67%)
Aug 10, 2021 5.055 5.077 4.767 4.786 102,983 -0.05(-1.00%)
Aug 09, 2021 5.183 5.183 4.747 4.834 32,850 +0.04(+0.81%)
Aug 06, 2021 4.757 4.922 4.757 4.796 25,899 -0.07(-1.39%)
Aug 05, 2021 4.767 5.114 4.767 4.864 40,447 +0.10(+2.03%)
Aug 04, 2021 4.931 5.028 4.679 4.767 34,419 -0.07(-1.40%)
Aug 03, 2021 4.960 5.028 4.805 4.834 85,592 -0.25(-4.95%)
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.