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

Innsuites Hospitality Trust (NY: IHT )

1.370 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2018 1.240 1.310 1.240 1.250 11,246 -0.01(-0.79%)
Jul 30, 2018 1.390 1.390 1.240 1.260 20,018 -0.14(-10.00%)
Jul 27, 2018 1.550 1.550 1.270 1.400 59,400 -0.03(-2.10%)
Jul 26, 2018 1.520 1.558 1.370 1.430 57,095 -0.08(-5.30%)
Jul 25, 2018 1.720 2.070 1.400 1.510 455,121 -0.14(-8.22%)
Jul 24, 2018 1.500 1.665 1.500 1.645 77,266 +0.15(+9.69%)
Jul 23, 2018 1.520 1.529 1.446 1.500 27,842 -0.05(-3.23%)
Jul 20, 2018 1.640 1.640 1.528 1.550 10,884 -0.02(-1.27%)
Jul 19, 2018 1.510 1.600 1.480 1.570 10,325 +0.03(+1.95%)
Jul 18, 2018 1.558 1.631 1.540 1.540 5,567 -0.01(-0.65%)
Jul 17, 2018 1.592 1.620 1.541 1.550 9,461 -0.01(-0.64%)
Jul 16, 2018 1.530 1.630 1.510 1.560 12,878 +0.04(+2.63%)
Jul 13, 2018 1.610 1.616 1.490 1.520 20,430 -0.09(-5.59%)
Jul 12, 2018 1.660 1.760 1.493 1.610 48,273 -0.02(-1.23%)
Jul 11, 2018 1.796 2.480 1.620 1.630 332,825 -0.11(-6.32%)
Jul 10, 2018 1.640 1.910 1.593 1.740 93,517 +0.09(+5.45%)
Jul 09, 2018 1.810 1.853 1.530 1.650 48,643 -0.15(-8.33%)
Jul 06, 2018 1.455 1.880 1.455 1.800 167,334 +0.33(+22.53%)
Jul 05, 2018 1.400 1.499 1.320 1.469 6,470 +0.06(+4.18%)
Jul 03, 2018 1.410 1.410 1.410 0 -0.02(-1.40%)
Jun 29, 2018 1.430 1.430 1.430 139 -0.07(-4.67%)
Jun 28, 2018 1.430 1.500 1.430 1.500 6,454 +0.01(+0.67%)
Jun 27, 2018 1.620 1.620 1.420 1.490 5,789 -0.11(-6.88%)
Jun 26, 2018 1.500 1.600 1.500 1.600 1,383 +0.10(+6.67%)
Jun 25, 2018 1.550 1.580 1.480 1.500 32,533 -0.06(-3.85%)
Jun 22, 2018 1.560 1.605 1.560 1.560 2,498 -0.03(-1.96%)
Jun 21, 2018 1.560 1.600 1.560 1.591 21,833 -0.01(-0.55%)
Jun 20, 2018 1.560 1.635 1.560 1.600 10,494 -0.07(-4.19%)
Jun 19, 2018 1.670 1.670 1.560 1.670 26,387 +0.07(+4.37%)
Jun 18, 2018 1.620 1.689 1.580 1.600 14,792 -0.32(-16.67%)
Jun 15, 2018 1.670 1.920 1.600 1.920 31,705 +0.25(+14.97%)
Jun 14, 2018 1.690 1.690 1.610 1.670 14,702 +0.01(+0.60%)
Jun 13, 2018 1.670 1.672 1.600 1.660 6,175 +0.01(+0.61%)
Jun 12, 2018 1.780 1.780 1.650 1.650 17,509 -0.22(-11.76%)
Jun 11, 2018 1.770 1.870 1.620 1.870 7,119 +0.18(+10.65%)
Jun 08, 2018 1.630 1.722 1.630 1.690 6,886 +0.04(+2.42%)
Jun 07, 2018 1.670 1.790 1.602 1.650 34,785 -0.03(-1.79%)
Jun 06, 2018 1.680 13,107 +0.02(+1.20%)
Jun 05, 2018 1.830 1.830 1.560 1.660 70,564 -0.10(-5.68%)
Jun 04, 2018 1.820 1.895 1.650 1.760 18,416 -0.07(-3.83%)
Jun 01, 2018 1.600 2.400 1.600 1.830 170,727 +0.01(+0.27%)
May 31, 2018 1.650 1.873 1.570 1.825 42,665 -0.06(-3.44%)
May 30, 2018 1.800 1.900 1.550 1.890 34,436 +0.02(+1.07%)
May 29, 2018 2.038 2.038 1.600 1.870 19,945 -0.17(-8.33%)
May 25, 2018 2.040 2.040 2.040 0 +0.14(+7.37%)
May 24, 2018 1.910 2.054 1.900 1.900 20,129 -0.16(-7.77%)
May 23, 2018 2.220 2.230 2.036 2.060 35,379 -0.15(-6.79%)
May 22, 2018 2.000 2.250 1.765 2.210 152,412 +0.11(+5.32%)
May 21, 2018 2.390 2.390 2.020 2.098 116,190 -0.25(-10.71%)
May 18, 2018 2.480 2.759 2.200 2.350 336,010 +0.08(+3.52%)
May 17, 2018 2.350 2.660 2.080 2.270 505,353 +0.00(+0.00%)
May 16, 2018 1.700 3.700 1.686 2.270 3,604,788 +0.58(+34.33%)
May 14, 2018 1.690 1.690 1.690 0 -0.01(-0.55%)
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.