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

Innsuites Hospitality Trust (NY: IHT )

1.362 -0.008 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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, 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%)
Jul 01, 2020 1.010 1.010 0.9393 0.9544 7,622 +0.01(+0.93%)
Jun 30, 2020 1.000 1.010 0.9456 0.9456 10,765 +0.05(+5.00%)
Jun 29, 2020 1.010 1.010 0.8300 0.9006 32,025 -0.12(-11.71%)
Jun 26, 2020 1.100 1.130 1.010 1.020 7,300 -0.03(-3.32%)
Jun 25, 2020 0.9616 1.130 0.9616 1.055 6,285 -0.03(-2.31%)
Jun 24, 2020 1.110 1.160 1.030 1.080 33,052 -0.07(-6.09%)
Jun 23, 2020 1.070 1.270 0.9700 1.150 154,607 +0.08(+7.48%)
Jun 22, 2020 0.9400 1.070 0.9300 1.070 50,282 +0.09(+9.18%)
Jun 19, 2020 0.9020 0.9900 0.9020 0.9800 17,500 +0.08(+8.86%)
Jun 18, 2020 0.9581 0.9581 0.9000 0.9002 14,766 +0.01(+1.13%)
Jun 17, 2020 0.9700 1.110 0.8700 0.8901 102,919 -0.08(-8.70%)
Jun 16, 2020 0.9888 0.9888 0.8900 0.9749 33,270 +0.09(+9.69%)
Jun 15, 2020 0.9300 0.9300 0.8300 0.8888 71,140 -0.01(-1.08%)
Jun 12, 2020 1.310 1.390 0.8100 0.8985 547,400 -0.00(-0.18%)
Jun 11, 2020 1.010 1.050 0.9001 0.9001 48,091 -0.03(-3.23%)
Jun 10, 2020 0.9769 1.010 0.9300 0.9301 19,905 -0.00(-0.03%)
Jun 09, 2020 1.000 1.070 0.9261 0.9304 19,021 -0.03(-3.11%)
Jun 08, 2020 0.9000 1.000 0.8800 0.9603 22,796 +0.08(+9.11%)
Jun 05, 2020 0.9300 0.9300 0.8801 0.8801 2,800 +0.00(+0.01%)
Jun 04, 2020 0.8031 0.9308 0.8031 0.8800 10,028 +0.03(+3.54%)
Jun 03, 2020 0.8078 0.8500 0.8078 0.8499 5,562 -0.00(-0.01%)
Jun 02, 2020 0.8600 0.8600 0.7800 0.8500 3,036 +0.01(+1.20%)
Jun 01, 2020 0.8200 0.8399 0.8000 0.8399 18,419 +0.00(+0.51%)
May 29, 2020 0.8363 0.8363 0.7750 0.8356 9,600 +0.04(+4.91%)
May 28, 2020 0.8426 0.8497 0.7965 0.7965 12,965 -0.03(-3.57%)
May 27, 2020 0.8386 0.8432 0.7500 0.8260 5,889 +0.02(+1.95%)
May 26, 2020 0.8000 0.8102 0.8000 0.8102 741 +0.01(+1.27%)
May 22, 2020 0.8036 0.8036 0.8000 0.8000 500 -0.03(-3.61%)
May 21, 2020 0.8400 0.8436 0.8300 0.8300 1,797 +0.01(+1.34%)
May 20, 2020 0.8000 0.8312 0.7640 0.8190 8,126 +0.02(+2.37%)
May 19, 2020 0.8000 0.8015 0.8000 0.8000 1,623 +0.00(+0.00%)
May 18, 2020 0.8500 0.9000 0.8000 0.8000 6,812 -0.01(-1.70%)
May 15, 2020 0.8138 0.8138 0.8138 0.8138 300 +0.04(+4.99%)
May 14, 2020 0.7751 0.7751 0.7751 0.7751 461 +0.01(+0.66%)
May 13, 2020 0.8000 0.8001 0.7700 0.7700 2,381 -0.05(-6.07%)
May 12, 2020 0.8298 0.8298 0.7969 0.8198 1,964 +0.03(+4.00%)
May 11, 2020 0.7700 0.8298 0.7700 0.7883 2,219 -0.04(-5.01%)
May 08, 2020 0.7600 0.8300 0.7600 0.8299 8,600 -0.02(-2.34%)
May 07, 2020 0.7500 0.8500 0.7500 0.8498 19,418 -0.00(-0.02%)
May 06, 2020 0.8400 0.8500 0.7500 0.8500 2,376 +0.05(+6.84%)
May 05, 2020 0.8050 0.9400 0.7500 0.7956 22,328 -0.01(-1.17%)
May 04, 2020 0.8543 0.8543 0.8050 0.8050 9,924 -0.07(-8.46%)
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.