Innsuites Hospitality Trust (NY: IHT )

3.740 USD -0.040 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 3.770 4.037 3.700 3.740 114,324 -0.04(-1.06%)
Oct 14, 2021 3.850 3.850 3.730 3.780 10,343 -0.02(-0.53%)
Oct 13, 2021 3.730 3.800 3.730 3.800 21,666 +0.01(+0.26%)
Oct 12, 2021 3.780 3.790 3.650 3.790 95,698 +0.05(+1.34%)
Oct 11, 2021 3.710 3.820 3.670 3.740 38,920 +0.02(+0.54%)
Oct 08, 2021 3.800 3.820 3.720 3.720 48,897 -0.08(-2.11%)
Oct 07, 2021 3.770 3.920 3.650 3.800 35,991 +0.04(+1.06%)
Oct 06, 2021 3.650 3.800 3.640 3.760 46,481 +0.11(+3.01%)
Oct 05, 2021 4.140 4.270 3.650 3.650 126,013 -0.48(-11.62%)
Oct 04, 2021 4.190 4.235 4.061 4.130 53,805 -0.14(-3.28%)
Oct 01, 2021 4.220 4.330 4.100 4.270 83,694 +0.13(+3.14%)
Sep 30, 2021 4.010 4.180 4.010 4.140 41,197 +0.11(+2.73%)
Sep 29, 2021 4.340 4.370 4.030 4.030 53,847 -0.29(-6.71%)
Sep 28, 2021 4.310 4.490 4.100 4.320 199,519 -0.05(-1.14%)
Sep 27, 2021 4.190 4.650 4.190 4.370 436,925 -0.08(-1.80%)
Sep 24, 2021 4.170 4.980 4.070 4.450 1,587,532 -0.67(-13.09%)
Sep 23, 2021 3.560 5.120 3.510 5.120 4,390,662 +1.61(+45.87%)
Sep 22, 2021 3.480 3.666 3.480 3.510 9,821 +0.01(+0.29%)
Sep 21, 2021 3.370 3.480 3.360 3.500 16,512 +0.13(+3.86%)
Sep 20, 2021 3.610 3.730 3.360 3.370 26,586 -0.36(-9.65%)
Sep 17, 2021 3.560 3.750 3.560 3.730 45,208 +0.13(+3.61%)
Sep 16, 2021 3.600 3.710 3.550 3.600 86,077 +0.00(+0.00%)
Sep 15, 2021 3.670 3.740 3.600 3.600 31,821 -0.08(-2.17%)
Sep 14, 2021 3.680 3.840 3.640 3.680 51,508 -0.03(-0.81%)
Sep 13, 2021 3.840 3.950 3.670 3.710 110,961 -0.14(-3.64%)
Sep 10, 2021 3.910 3.950 3.810 3.850 27,054 -0.08(-2.04%)
Sep 09, 2021 3.850 4.050 3.830 3.930 58,736 +0.12(+3.15%)
Sep 08, 2021 3.880 3.950 3.770 3.810 72,581 -0.14(-3.54%)
Sep 07, 2021 3.850 4.030 3.830 3.950 77,836 +0.06(+1.54%)
Sep 03, 2021 3.960 3.970 3.620 3.890 121,852 -0.06(-1.52%)
Sep 02, 2021 4.020 4.160 3.890 3.950 156,243 -0.22(-5.28%)
Sep 01, 2021 4.010 4.580 3.820 4.170 625,789 +0.31(+8.03%)
Aug 31, 2021 3.990 4.770 3.790 3.860 3,298,804 +0.17(+4.61%)
Aug 30, 2021 3.600 3.780 3.530 3.690 107,767 +0.05(+1.37%)
Aug 27, 2021 3.520 3.740 3.499 3.640 152,321 +0.05(+1.39%)
Aug 26, 2021 3.820 3.958 3.580 3.590 77,327 -0.23(-6.02%)
Aug 25, 2021 3.500 4.130 3.420 3.820 756,919 +0.40(+11.70%)
Aug 24, 2021 3.500 3.500 3.150 3.420 215,674 -0.16(-4.47%)
Aug 23, 2021 3.700 3.760 3.530 3.580 50,546 +0.01(+0.28%)
Aug 20, 2021 3.610 3.730 3.510 3.570 137,217 -0.05(-1.38%)
Aug 19, 2021 3.760 3.880 3.550 3.620 45,563 -0.20(-5.24%)
Aug 18, 2021 3.750 4.370 3.631 3.820 600,200 +0.14(+3.80%)
Aug 17, 2021 4.130 4.130 3.680 3.680 127,905 -0.51(-12.17%)
Aug 16, 2021 4.350 4.385 4.070 4.190 73,878 -0.27(-6.05%)
Aug 13, 2021 4.330 4.640 4.330 4.460 19,138 -0.18(-3.88%)
Aug 12, 2021 4.570 4.715 4.503 4.640 22,460 -0.02(-0.43%)
Aug 11, 2021 4.830 4.900 4.360 4.660 43,520 -0.28(-5.67%)
Aug 10, 2021 5.217 5.240 4.920 4.940 99,774 -0.05(-1.00%)
Aug 09, 2021 5.350 5.350 4.900 4.990 31,827 +0.04(+0.81%)
Aug 06, 2021 4.910 5.080 4.910 4.950 25,092 -0.07(-1.39%)
Aug 05, 2021 4.920 5.279 4.920 5.020 39,187 +0.10(+2.03%)
Aug 04, 2021 5.090 5.190 4.830 4.920 33,347 -0.07(-1.40%)
Aug 03, 2021 5.120 5.190 4.960 4.990 82,925 -0.26(-4.95%)
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.