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

Innsuites Hospitality Trust (NY: IHT )

1.340 +0.010 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
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%)
Sep 01, 2020 1.160 1.182 1.160 1.160 9,466 -0.04(-3.33%)
Aug 31, 2020 1.190 1.200 1.170 1.200 1,522 +0.01(+1.21%)
Aug 28, 2020 1.260 1.260 1.170 1.186 3,500 +0.02(+1.33%)
Aug 27, 2020 1.160 1.170 1.160 1.170 1,385 -0.01(-0.85%)
Aug 26, 2020 1.171 1.189 1.171 1.180 1,179 -0.02(-1.42%)
Aug 25, 2020 1.190 1.197 1.180 1.197 2,203 +0.01(+0.94%)
Aug 24, 2020 1.220 1.220 1.180 1.186 5,020 +0.02(+1.35%)
Aug 21, 2020 1.180 1.200 1.170 1.170 4,700 -0.03(-2.50%)
Aug 20, 2020 1.180 1.200 1.180 1.200 1,224 -0.02(-1.32%)
Aug 19, 2020 1.100 1.230 1.100 1.216 3,066 -0.01(-0.82%)
Aug 18, 2020 1.270 1.270 1.200 1.226 12,611 +0.02(+1.33%)
Aug 17, 2020 1.170 1.220 1.150 1.210 10,804 +0.02(+2.11%)
Aug 14, 2020 1.140 1.185 1.140 1.185 9,500 +0.11(+10.75%)
Aug 13, 2020 1.090 1.220 1.060 1.070 4,787 -0.02(-1.40%)
Aug 12, 2020 1.040 1.170 1.040 1.085 12,668 +0.01(+0.48%)
Aug 11, 2020 1.149 1.149 1.080 1.080 9,997 -0.08(-6.89%)
Aug 10, 2020 1.110 1.200 1.030 1.160 15,200 +0.04(+3.56%)
Aug 07, 2020 1.170 1.170 1.120 1.120 4,000 -0.03(-2.61%)
Aug 06, 2020 1.100 1.150 1.100 1.150 7,493 +0.05(+4.55%)
Aug 05, 2020 1.090 1.120 1.050 1.100 16,075 -0.03(-2.65%)
Aug 04, 2020 1.090 1.140 1.070 1.130 41,850 +0.04(+3.67%)
Aug 03, 2020 1.040 1.090 1.040 1.090 12,405 +0.09(+9.27%)
Jul 31, 2020 1.020 1.070 0.9975 0.9975 20,200 -0.03(-3.15%)
Jul 30, 2020 1.080 1.090 1.020 1.030 16,922 -0.05(-4.64%)
Jul 29, 2020 1.200 1.240 1.000 1.080 147,319 -0.33(-23.40%)
Jul 28, 2020 0.9600 2.500 0.9600 1.410 638,224 +0.35(+33.65%)
Jul 27, 2020 1.050 1.080 1.050 1.055 4,447 +0.00(+0.48%)
Jul 24, 2020 1.000 1.050 0.9921 1.050 800 -0.02(-1.87%)
Jul 23, 2020 1.020 1.070 0.9900 1.070 8,639 +0.05(+4.39%)
Jul 22, 2020 1.000 1.040 1.000 1.025 1,181 -0.04(-4.12%)
Jul 21, 2020 1.050 1.069 1.034 1.069 4,735 +0.09(+9.09%)
Jul 20, 2020 0.9744 0.9800 0.9744 0.9800 986 -0.07(-6.67%)
Jul 17, 2020 1.000 1.050 1.000 1.050 600 +0.00(+0.00%)
Jul 16, 2020 0.9755 1.125 0.9744 1.050 5,847 +0.05(+5.00%)
Jul 15, 2020 0.9900 1.000 0.9720 1.000 2,132 -0.02(-1.96%)
Jul 14, 2020 0.9950 1.120 0.9720 1.020 12,094 +0.03(+2.51%)
Jul 13, 2020 1.190 1.190 0.9487 0.9950 14,971 -0.07(-6.14%)
Jul 10, 2020 1.060 1.110 1.000 1.060 56,200 +0.11(+11.59%)
Jul 09, 2020 0.9946 1.029 0.9000 0.9500 6,255 +0.00(+0.31%)
Jul 08, 2020 0.9400 1.009 0.9020 0.9471 1,053 +0.02(+1.85%)
Jul 07, 2020 1.040 1.050 0.8990 0.9299 8,818 +0.03(+2.92%)
Jul 06, 2020 0.9300 1.000 0.8900 0.9035 31,993 -0.03(-2.85%)
Jul 02, 2020 0.9500 1.020 0.9300 0.9300 20,100 -0.02(-2.56%)
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.