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

Innsuites Hospitality Trust (NY: IHT )

1.300 UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EDT, May 10, 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, 2023 1.910 2.002 1.910 1.999 3,919 +0.01(+0.45%)
Jul 27, 2023 1.990 716 -0.01(-0.50%)
Jul 26, 2023 1.980 2.080 1.980 2.000 3,775 +0.02(+1.01%)
Jul 25, 2023 1.900 2.100 1.880 1.980 11,181 +0.05(+2.59%)
Jul 24, 2023 1.935 2.023 1.879 1.930 17,224 +0.06(+3.21%)
Jul 21, 2023 1.960 1.964 1.870 1.870 2,802 -0.10(-5.08%)
Jul 20, 2023 1.890 2.040 1.890 1.970 7,122 +0.03(+1.55%)
Jul 19, 2023 1.940 1.990 1.860 1.940 8,981 +0.01(+0.52%)
Jul 18, 2023 1.890 2.000 1.830 1.930 10,868 -0.03(-1.53%)
Jul 17, 2023 2.072 2.072 1.960 1.960 6,373 -0.17(-7.92%)
Jul 14, 2023 2.090 2.180 2.030 2.128 22,471 +0.06(+2.83%)
Jul 13, 2023 2.070 2.187 2.070 2.070 5,696 -0.08(-3.50%)
Jul 12, 2023 2.000 2.150 2.000 2.145 6,616 +0.08(+3.87%)
Jul 11, 2023 2.250 2.250 2.030 2.065 18,566 -0.19(-8.22%)
Jul 10, 2023 2.170 2.290 2.175 2.250 4,303 -0.01(-0.44%)
Jul 07, 2023 2.250 2.390 2.210 2.260 13,002 -0.02(-0.88%)
Jul 06, 2023 2.490 2.490 2.150 2.280 7,372 -0.01(-0.44%)
Jul 05, 2023 2.430 2.450 2.280 2.290 11,295 -0.18(-7.29%)
Jul 03, 2023 2.590 2.590 2.330 2.470 7,361 +0.08(+3.35%)
Jun 30, 2023 2.320 2.430 2.320 2.390 10,408 +0.06(+2.80%)
Jun 29, 2023 2.570 2.670 2.280 2.325 27,768 -0.26(-10.23%)
Jun 28, 2023 2.520 2.670 2.340 2.590 41,063 -0.09(-3.36%)
Jun 27, 2023 2.890 2.990 2.610 2.680 136,022 +0.07(+2.68%)
Jun 26, 2023 2.470 2.610 2.322 2.610 55,182 +0.30(+12.99%)
Jun 23, 2023 2.520 2.720 2.140 2.310 43,266 -0.34(-12.83%)
Jun 22, 2023 2.820 2.850 2.510 2.650 37,290 -0.04(-1.49%)
Jun 21, 2023 2.680 2.839 2.650 2.690 44,834 -0.10(-3.58%)
Jun 20, 2023 3.170 3.300 2.600 2.790 169,293 -0.31(-10.00%)
Jun 16, 2023 3.180 3.340 2.830 3.100 161,510 +0.25(+8.77%)
Jun 15, 2023 2.760 3.620 2.700 2.850 446,675 +0.14(+5.17%)
Jun 14, 2023 3.000 3.000 2.710 2.710 8,865 -0.16(-5.57%)
Jun 13, 2023 3.050 3.050 2.780 2.870 4,093 +0.03(+1.06%)
Jun 12, 2023 2.940 2.990 2.710 2.840 47,819 -0.07(-2.41%)
Jun 09, 2023 3.090 3.359 2.800 2.910 33,624 -0.39(-11.82%)
Jun 08, 2023 3.300 3.630 3.080 3.300 44,687 +0.00(+0.00%)
Jun 07, 2023 3.210 3.480 2.750 3.300 58,406 +0.31(+10.37%)
Jun 06, 2023 2.390 3.200 2.390 2.990 80,355 +0.30(+11.15%)
Jun 05, 2023 2.780 3.820 2.520 2.690 1,311,605 +0.33(+13.98%)
Jun 02, 2023 1.930 2.470 1.930 2.360 26,266 +0.28(+13.46%)
Jun 01, 2023 1.809 2.120 1.809 2.080 16,752 +0.28(+15.56%)
May 31, 2023 1.650 1.900 1.650 1.800 33,484 +0.22(+13.92%)
May 30, 2023 1.550 1.870 1.550 1.580 5,991 -0.04(-2.47%)
May 26, 2023 1.650 1.860 1.530 1.620 22,526 -0.04(-2.41%)
May 25, 2023 1.560 1.730 1.540 1.660 13,826 +0.16(+10.67%)
May 24, 2023 1.490 1.560 1.460 1.500 7,635 -0.03(-1.96%)
May 23, 2023 1.450 1.570 1.450 1.530 2,697 +0.05(+3.38%)
May 22, 2023 1.470 1.630 1.470 1.480 2,087 +0.01(+0.68%)
May 19, 2023 1.430 1.616 1.430 1.470 7,938 -0.01(-0.68%)
May 18, 2023 1.500 1.550 1.470 1.480 4,578 +0.00(+0.00%)
May 17, 2023 1.350 1.550 1.350 1.480 23,988 +0.12(+8.82%)
May 16, 2023 1.310 1.410 1.310 1.360 6,951 +0.06(+4.62%)
May 15, 2023 1.930 1.990 1.290 1.300 69,385 -0.64(-32.99%)
May 12, 2023 2.000 2.050 1.849 1.940 13,647 +0.12(+6.59%)
May 11, 2023 1.810 2.070 1.710 1.820 55,440 -0.28(-13.33%)
May 10, 2023 1.700 2.700 1.650 2.100 369,503 +0.37(+21.39%)
May 09, 2023 1.400 1.840 1.350 1.730 108,082 +0.47(+37.28%)
May 08, 2023 1.250 1.434 1.250 1.260 15,167 +0.03(+2.45%)
May 05, 2023 1.260 1.400 1.230 1.230 6,235 -0.11(-8.21%)
May 04, 2023 1.430 1.540 1.210 1.340 134,246 +0.04(+3.08%)
May 03, 2023 1.310 1.540 1.220 1.300 102,648 +0.08(+6.56%)
May 02, 2023 1.330 1.360 1.140 1.220 19,687 +0.02(+1.67%)
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.