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

Innsuites Hospitality Trust (NY: IHT )

1.310 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Aug 31, 2016 2.252 2.310 2.252 2.310 2,100 +0.03(+1.32%)
Aug 30, 2016 2.280 2.280 2.280 2.280 111 -0.03(-1.30%)
Aug 29, 2016 2.330 2.330 2.310 2.310 486 -0.04(-1.70%)
Aug 26, 2016 2.340 2.350 2.252 2.350 2,129 +0.08(+3.52%)
Aug 25, 2016 2.270 2.290 2.200 2.270 1,217 +0.01(+0.44%)
Aug 23, 2016 2.210 2.260 2.260 2.260 600 +0.02(+1.10%)
Aug 19, 2016 2.220 2.250 2.220 2.235 10 +0.07(+3.01%)
Aug 18, 2016 2.300 2.410 2.170 2.170 525 -0.18(-7.66%)
Aug 16, 2016 2.350 2.350 2.350 2.350 6,400 +0.06(+2.40%)
Aug 15, 2016 2.295 2.450 2.295 2.295 3,000 +0.06(+2.87%)
Aug 11, 2016 2.290 2.231 2.231 2.231 3,800 -0.04(-1.72%)
Aug 10, 2016 2.299 2.370 2.270 2.270 19,150 +0.02(+0.89%)
Aug 09, 2016 2.220 2.260 2.150 2.250 45,141 +0.03(+1.35%)
Aug 08, 2016 2.210 2.230 2.210 2.220 2,072 +0.00(+0.11%)
Aug 05, 2016 2.180 2.217 2.180 2.217 810 -0.05(-2.23%)
Aug 04, 2016 2.350 2.350 2.230 2.268 4,314 -0.03(-1.39%)
Aug 02, 2016 2.290 2.340 2.290 2.300 33 +0.01(+0.44%)
Jul 29, 2016 2.210 2.290 2.210 2.290 116 +0.08(+3.62%)
Jul 28, 2016 2.270 2.270 2.150 2.210 5,982 -0.11(-4.74%)
Jul 27, 2016 2.220 2.604 2.200 2.320 50,966 +0.03(+1.31%)
Jul 26, 2016 2.150 2.310 2.140 2.290 14,715 +0.20(+9.57%)
Jul 25, 2016 2.400 3.090 2.090 2.090 90,509 -0.25(-10.68%)
Jul 22, 2016 2.340 2.340 2.340 2.340 100 +0.10(+4.46%)
Jul 21, 2016 2.240 2.240 2.240 2.240 2,082 -0.16(-6.66%)
Jul 19, 2016 2.400 2.400 2.400 2.400 10 +0.14(+6.19%)
Jul 15, 2016 2.360 2.260 2.260 2.260 700 -0.13(-5.44%)
Jul 11, 2016 2.350 2.390 2.350 2.390 30 +0.21(+9.63%)
Jul 08, 2016 2.180 2.140 2.140 2.180 126 +0.04(+1.87%)
Jul 06, 2016 2.200 2.140 2.140 2.140 300 -0.11(-4.89%)
Jul 05, 2016 2.257 2.257 2.250 2.250 413 +0.12(+5.63%)
Jul 01, 2016 2.130 2.130 2.130 2.130 1,300 -0.02(-0.93%)
Jun 30, 2016 2.140 2.390 2.140 2.150 424 -0.14(-6.11%)
Jun 21, 2016 2.290 2.290 2.290 2.290 400 -0.07(-2.97%)
Jun 20, 2016 2.330 2.380 2.310 2.360 608 -0.16(-6.35%)
Jun 17, 2016 2.330 2.520 2.230 2.520 4,543 +0.27(+12.00%)
Jun 16, 2016 2.320 2.360 2.250 2.250 3,020 -0.05(-2.17%)
Jun 15, 2016 2.370 2.390 2.300 2.300 2,022 -0.14(-5.74%)
Jun 14, 2016 2.360 2.440 2.360 2.440 1,461 +0.12(+5.17%)
Jun 13, 2016 2.370 2.450 2.320 2.320 2,895 -0.16(-6.45%)
Jun 09, 2016 2.480 2.480 2.480 2.480 300 +0.04(+1.64%)
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.