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 -0.030 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 30, 2007 1.210 1.210 1.200 1.200 1,200 -0.05(-4.15%)
Mar 29, 2007 1.230 1.252 1.230 1.252 2,100 +0.00(+0.16%)
Mar 28, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 27, 2007 1.250 1.250 1.250 1.250 400 +0.02(+1.63%)
Mar 26, 2007 1.210 1.230 1.210 1.230 200 -0.05(-3.91%)
Mar 23, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 22, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 21, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 20, 2007 1.280 1.280 1.280 1.280 200 +0.08(+6.67%)
Mar 19, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 16, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 15, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 14, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 13, 2007 1.200 1.200 1.200 1.200 1,600 -0.05(-4.00%)
Mar 12, 2007 1.200 1.260 1.200 1.250 1,900 +0.07(+5.93%)
Mar 09, 2007 1.380 1.380 1.040 1.180 10,800 -0.11(-8.53%)
Mar 08, 2007 1.290 1.290 1.290 1.290 100 -0.03(-2.27%)
Mar 07, 2007 1.100 1.320 1.100 1.320 2,500 +0.11(+9.09%)
Mar 06, 2007 1.240 1.450 1.140 1.210 18,300 -0.08(-6.20%)
Mar 05, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Mar 02, 2007 1.390 1.490 1.290 1.290 8,000 -0.03(-2.27%)
Mar 01, 2007 1.400 1.400 1.300 1.320 7,400 -0.03(-2.22%)
Feb 28, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 27, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 26, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 23, 2007 1.260 1.350 1.260 1.350 2,700 +0.10(+8.00%)
Feb 22, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 21, 2007 1.250 1.250 1.250 1.250 100 -0.01(-0.79%)
Feb 20, 2007 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Feb 16, 2007 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Feb 15, 2007 1.320 1.320 1.260 1.260 1,500 -0.14(-10.00%)
Feb 14, 2007 1.400 1.550 1.390 1.400 1,700 +0.00(+0.00%)
Feb 13, 2007 1.390 1.400 1.390 1.400 1,000 +0.00(+0.07%)
Feb 12, 2007 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
Feb 09, 2007 1.320 1.399 1.310 1.399 800 -0.00(-0.07%)
Feb 08, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 07, 2007 1.390 1.400 1.390 1.400 300 -0.02(-1.41%)
Feb 06, 2007 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Feb 05, 2007 1.410 1.420 1.400 1.420 400 +0.09(+6.77%)
Feb 02, 2007 1.450 1.450 1.250 1.330 6,800 -0.12(-8.28%)
Feb 01, 2007 1.540 1.540 1.450 1.450 300 +0.06(+4.32%)
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%)
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.