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: 6:30 PM EDT, May 7, 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 (%)
Nov 30, 2020 2.230 2.270 2.160 2.190 75,521 -0.01(-0.45%)
Nov 27, 2020 2.240 2.240 2.190 2.200 30,600 -0.03(-1.35%)
Nov 25, 2020 2.210 2.290 2.180 2.230 51,000 +0.04(+1.83%)
Nov 24, 2020 2.140 2.470 2.100 2.190 531,569 +0.10(+4.78%)
Nov 23, 2020 2.150 2.240 2.090 2.090 60,061 -0.10(-4.57%)
Nov 20, 2020 2.340 2.400 2.110 2.190 137,200 -0.21(-8.75%)
Nov 19, 2020 2.090 2.470 2.010 2.400 507,652 +0.09(+3.90%)
Nov 18, 2020 2.510 3.050 2.240 2.310 12,193,858 +0.41(+21.58%)
Nov 17, 2020 1.920 2.190 1.810 1.900 364,877 -0.10(-5.00%)
Nov 16, 2020 2.350 2.530 1.910 2.000 465,049 -0.01(-0.58%)
Nov 13, 2020 1.840 2.340 1.811 2.012 685,300 +0.15(+8.15%)
Nov 12, 2020 1.820 1.930 1.820 1.860 92,270 -0.05(-2.62%)
Nov 11, 2020 1.900 2.000 1.810 1.910 172,891 -0.13(-6.37%)
Nov 10, 2020 2.370 2.430 1.840 2.040 961,192 -0.88(-30.14%)
Nov 09, 2020 1.650 4.080 1.410 2.920 7,083,199 +1.31(+81.93%)
Nov 06, 2020 1.550 1.650 1.550 1.605 2,000 -0.03(-2.13%)
Nov 05, 2020 1.600 1.640 1.600 1.640 432 +0.11(+7.04%)
Nov 04, 2020 1.532 1.532 1.532 1.532 708 -0.07(-4.24%)
Nov 03, 2020 1.640 1.640 1.600 1.600 455 -0.00(-0.31%)
Nov 02, 2020 1.605 1.605 1.605 1.605 736 -0.04(-2.73%)
Oct 30, 2020 1.650 1.650 1.650 1.650 500 +0.09(+5.77%)
Oct 29, 2020 1.620 1.620 1.550 1.560 6,885 -0.04(-2.50%)
Oct 28, 2020 1.650 1.650 1.600 1.600 551 +0.05(+3.23%)
Oct 27, 2020 1.650 1.650 1.550 1.550 1,952 -0.09(-5.41%)
Oct 26, 2020 1.601 1.650 1.564 1.639 7,418 +0.07(+4.23%)
Oct 23, 2020 1.600 1.600 1.572 1.572 900 +0.05(+3.43%)
Oct 22, 2020 1.480 1.610 1.480 1.520 914 -0.07(-4.40%)
Oct 21, 2020 1.550 1.650 1.550 1.590 1,624 -0.01(-0.63%)
Oct 20, 2020 1.600 1.600 1.600 1.600 531 +0.04(+2.39%)
Oct 19, 2020 1.563 1.563 55 +0.00(+0.00%)
Oct 16, 2020 1.563 1.563 1.563 1.563 100 +0.00(+0.00%)
Oct 15, 2020 1.630 1.630 1.480 1.563 6,480 -0.07(-4.04%)
Oct 14, 2020 1.610 1.650 1.471 1.629 8,538 +0.01(+0.88%)
Oct 13, 2020 1.650 1.650 1.548 1.614 8,820 +0.02(+1.53%)
Oct 12, 2020 1.410 1.590 1.410 1.590 12,158 +0.18(+12.77%)
Oct 09, 2020 1.550 1.550 1.374 1.410 5,300 +0.04(+2.92%)
Oct 08, 2020 1.180 1.420 1.180 1.370 10,029 +0.10(+7.87%)
Oct 07, 2020 1.200 1.270 1.200 1.270 3,698 +0.16(+14.41%)
Oct 06, 2020 1.170 1.170 1.067 1.110 2,813 -0.03(-2.63%)
Oct 05, 2020 1.190 1.190 1.140 1.140 916 +0.00(+0.00%)
Oct 02, 2020 1.120 1.140 1.120 1.140 900 +0.07(+6.54%)
Oct 01, 2020 1.070 1.070 1.070 1.070 12 +0.00(+0.00%)
Sep 30, 2020 1.070 1.070 121 +0.00(+0.00%)
Sep 29, 2020 1.080 1.090 1.050 1.070 15,743 -0.02(-2.28%)
Sep 28, 2020 1.097 1.180 1.085 1.095 26,847 +0.04(+4.29%)
Sep 25, 2020 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Sep 24, 2020 1.140 1.140 1.050 1.050 1,478 -0.08(-7.49%)
Sep 23, 2020 1.130 1.135 1.120 1.135 1,307 +0.06(+6.07%)
Sep 22, 2020 1.080 1.078 1.070 1.070 639 -0.03(-2.73%)
Sep 21, 2020 1.150 1.150 1.100 1.100 1,194 +0.00(+0.00%)
Sep 18, 2020 1.126 1.126 1.050 1.100 6,500 +0.03(+2.80%)
Sep 17, 2020 1.070 1.070 1.070 1.070 291 +0.01(+0.47%)
Sep 16, 2020 1.100 1.100 1.060 1.065 1,732 +0.01(+1.43%)
Sep 15, 2020 1.050 1.094 1.050 1.050 2,104 -0.08(-7.08%)
Sep 14, 2020 1.060 1.180 1.060 1.130 1,471 +0.07(+6.60%)
Sep 11, 2020 1.040 1.150 1.040 1.060 3,900 -0.02(-1.85%)
Sep 10, 2020 1.123 1.123 1.080 1.080 2,654 -0.07(-6.09%)
Sep 09, 2020 1.200 1.200 1.150 1.150 3,203 -0.04(-3.36%)
Sep 08, 2020 1.190 1.190 1.160 1.190 2,607 +0.03(+2.19%)
Sep 04, 2020 1.160 1.165 1.160 1.165 4,300 +0.00(+0.39%)
Sep 03, 2020 1.160 1.160 1.160 1.160 1,005 +0.00(+0.00%)
Sep 02, 2020 1.160 1.180 1.160 1.160 1,006 +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.