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

Innsuites Hospitality Trust (NY: IHT )

1.330 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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 (%)
Apr 30, 2015 2.270 2.270 2.210 2.210 6,436 -0.14(-5.96%)
Apr 29, 2015 2.320 2.360 2.250 2.350 6,700 -0.07(-2.89%)
Apr 28, 2015 2.450 2.520 2.420 2.420 5,265 +0.07(+2.98%)
Apr 27, 2015 2.260 2.410 2.210 2.350 8,842 +0.10(+4.44%)
Apr 24, 2015 2.340 2.340 2.250 2.250 8,433 -0.17(-7.02%)
Apr 23, 2015 2.430 2.510 2.420 2.420 883 -0.03(-1.22%)
Apr 22, 2015 2.222 2.500 2.222 2.450 4,161 +0.16(+6.99%)
Apr 21, 2015 2.320 2.360 2.210 2.290 8,698 -0.11(-4.58%)
Apr 20, 2015 2.550 2.550 2.110 2.400 10,417 -0.27(-10.11%)
Apr 17, 2015 2.760 2.820 2.530 2.670 6,740 +0.04(+1.52%)
Apr 16, 2015 2.690 2.920 2.630 2.630 27,607 -0.07(-2.59%)
Apr 15, 2015 2.750 2.940 2.700 2.700 80,393 -0.05(-1.82%)
Apr 14, 2015 2.350 2.890 2.350 2.750 58,375 +0.44(+19.05%)
Apr 13, 2015 2.050 2.310 1.980 2.310 48,831 +0.28(+13.79%)
Apr 10, 2015 2.170 2.170 1.850 2.030 50,375 -0.15(-6.88%)
Apr 09, 2015 2.280 2.280 2.080 2.180 13,373 -0.09(-3.96%)
Apr 08, 2015 2.250 2.292 2.200 2.270 6,658 -0.03(-1.30%)
Apr 07, 2015 2.390 2.390 2.300 2.300 4,591 -0.07(-2.95%)
Apr 02, 2015 2.680 2.680 2.370 2.370 23 -0.32(-11.90%)
Apr 01, 2015 2.780 2.790 2.690 2.690 2,831 -0.01(-0.37%)
Mar 31, 2015 2.750 2.820 2.700 2.700 1,939 -0.17(-5.92%)
Mar 30, 2015 2.750 2.890 2.750 2.870 1,717 +0.08(+2.87%)
Mar 27, 2015 2.700 2.790 2.700 2.790 1,351 +0.02(+0.72%)
Mar 26, 2015 2.700 2.790 2.700 2.770 2,620 +0.06(+2.21%)
Mar 25, 2015 2.710 2.710 2.710 2.710 100 +0.05(+1.88%)
Mar 24, 2015 2.750 2.780 2.640 2.660 1,399 -0.09(-3.27%)
Mar 23, 2015 2.820 2.860 2.750 2.750 4,730 +0.11(+4.17%)
Mar 19, 2015 2.750 2.780 2.600 2.640 67 -0.13(-4.69%)
Mar 16, 2015 2.760 2.770 2.700 2.770 1 +0.09(+3.34%)
Mar 13, 2015 2.760 2.800 2.680 2.680 710 -0.06(-2.17%)
Mar 12, 2015 2.840 2.840 2.740 2.740 515 -0.06(-2.14%)
Mar 11, 2015 2.760 2.870 2.760 2.800 3,153 +0.04(+1.45%)
Mar 10, 2015 2.720 2.760 2.690 2.760 1,100 -0.03(-1.08%)
Mar 09, 2015 2.890 2.890 2.720 2.790 3,450 +0.01(+0.36%)
Mar 06, 2015 2.900 2.900 2.780 2.780 710 -0.12(-4.14%)
Mar 04, 2015 2.840 2.900 2.900 2.900 200 +0.02(+0.69%)
Mar 03, 2015 2.820 2.910 2.800 2.880 2,730 -0.03(-1.03%)
Mar 02, 2015 2.900 2.970 2.900 2.910 3,205 +0.01(+0.34%)
Feb 27, 2015 2.900 3.030 2.900 2.900 1,246 +0.00(+0.00%)
Feb 26, 2015 2.900 2.990 2.900 2.900 1,100 +0.00(+0.00%)
Feb 25, 2015 2.900 3.060 2.900 2.900 3,102 -0.10(-3.49%)
Feb 24, 2015 2.900 3.030 2.900 3.005 9,190 +0.08(+2.91%)
Feb 23, 2015 2.900 2.980 2.820 2.920 1,501 -0.03(-1.02%)
Feb 20, 2015 2.900 3.000 2.890 2.950 2,001 -0.03(-1.01%)
Feb 19, 2015 2.900 2.980 2.860 2.980 4,219 +0.00(+0.00%)
Feb 18, 2015 2.900 2.980 2.900 2.980 1,200 +0.08(+2.76%)
Feb 17, 2015 2.900 2.990 2.900 2.900 21,308 +0.00(+0.00%)
Feb 13, 2015 2.950 2.900 2.900 2.900 1,400 -0.04(-1.36%)
Feb 12, 2015 3.080 3.270 2.940 2.940 95,439 -0.01(-0.34%)
Feb 11, 2015 2.680 2.950 2.560 2.950 35,761 +0.25(+9.26%)
Feb 09, 2015 2.620 2.700 2.570 2.700 1 -0.03(-1.10%)
Feb 05, 2015 2.750 2.860 2.730 2.730 75 +0.01(+0.37%)
Feb 04, 2015 2.720 2.720 2.720 2.720 100 +0.00(+0.00%)
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.