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

Innsuites Hospitality Trust (NY: IHT )

1.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2019 1.559 1.559 1.559 1.559 572 +0.03(+1.89%)
Oct 30, 2019 1.530 1.530 95 +0.00(+0.00%)
Oct 29, 2019 1.530 1.530 1.530 1.530 220 -0.05(-3.16%)
Oct 28, 2019 1.580 1.580 1.580 1.580 132 -0.02(-1.25%)
Oct 25, 2019 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Oct 24, 2019 1.600 1.600 1.600 1.600 79 +0.00(+0.00%)
Oct 23, 2019 1.600 1.600 1.600 1.600 6 +0.00(+0.00%)
Oct 22, 2019 1.605 1.605 1.590 1.600 16,329 -0.01(-0.62%)
Oct 21, 2019 1.610 1.610 538 +0.00(+0.00%)
Oct 18, 2019 1.610 1.620 1.600 1.610 4,800 +0.03(+1.90%)
Oct 17, 2019 1.610 1.610 1.580 1.580 944 -0.02(-1.25%)
Oct 16, 2019 1.620 1.620 1.600 1.600 1,280 +0.05(+3.23%)
Oct 15, 2019 1.650 1.650 1.550 1.550 1,100 -0.03(-2.21%)
Oct 14, 2019 1.565 1.610 1.520 1.585 9,421 -0.03(-1.55%)
Oct 11, 2019 1.610 1.610 1.610 1.610 100 +0.01(+0.66%)
Oct 10, 2019 1.599 1.599 1.599 1.599 190 +0.00(+0.00%)
Oct 09, 2019 1.610 1.630 1.550 1.599 1,223 -0.01(-0.65%)
Oct 08, 2019 1.570 1.630 1.560 1.610 3,104 +0.01(+0.63%)
Oct 07, 2019 1.600 1.600 312 +0.00(+0.00%)
Oct 04, 2019 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Oct 03, 2019 1.600 1.600 1.600 1.600 41 +0.00(+0.00%)
Oct 02, 2019 1.597 1.620 1.597 1.600 1,228 +0.00(+0.13%)
Oct 01, 2019 1.598 1.598 1.598 1.598 58 +0.00(+0.00%)
Sep 30, 2019 1.630 1.630 1.539 1.598 5,282 -0.01(-0.87%)
Sep 27, 2019 1.610 1.620 1.590 1.612 1,500 +0.00(+0.12%)
Sep 26, 2019 1.590 1.610 1.590 1.610 580 +0.03(+1.90%)
Sep 25, 2019 1.610 1.610 1.580 1.580 2,721 -0.02(-1.25%)
Sep 24, 2019 1.600 1.600 1.600 1.600 598 +0.04(+2.24%)
Sep 23, 2019 1.641 1.641 1.550 1.565 3,338 +0.04(+2.96%)
Sep 20, 2019 1.680 1.680 1.520 1.520 4,500 -0.12(-7.32%)
Sep 19, 2019 1.660 1.660 1.560 1.640 923 -0.03(-1.80%)
Sep 18, 2019 1.641 1.670 1.558 1.670 7,940 +0.01(+0.60%)
Sep 17, 2019 1.610 1.660 1.610 1.660 3,433 -0.02(-1.19%)
Sep 16, 2019 1.670 1.680 1.660 1.680 963 +0.04(+2.44%)
Sep 13, 2019 1.630 1.640 1.560 1.640 800 +0.03(+1.86%)
Sep 12, 2019 1.530 1.614 1.530 1.610 1,586 +0.02(+0.94%)
Sep 11, 2019 1.595 1.595 1.595 1.595 137 -0.02(-0.93%)
Sep 10, 2019 1.625 1.625 1.610 1.610 1,797 -0.02(-1.44%)
Sep 09, 2019 1.530 1.633 1.530 1.633 215 +0.08(+5.16%)
Sep 06, 2019 1.621 1.625 1.542 1.553 2,500 -0.05(-2.91%)
Sep 05, 2019 1.600 1.600 1.600 1.600 105 +0.00(+0.00%)
Sep 04, 2019 1.601 1.601 1.600 1.600 504 -0.09(-5.33%)
Sep 03, 2019 1.680 1.690 1.680 1.690 869 +0.05(+3.33%)
Aug 30, 2019 1.640 1.700 1.635 1.635 2,400 -0.00(-0.27%)
Aug 29, 2019 1.620 1.640 1.610 1.640 1,163 +0.02(+1.23%)
Aug 28, 2019 1.600 1.620 1.578 1.620 1,600 +0.02(+1.25%)
Aug 27, 2019 1.600 1.600 1.600 1.600 193 +0.00(+0.06%)
Aug 26, 2019 1.599 1.599 1.599 1.599 254 +0.04(+2.50%)
Aug 23, 2019 1.560 1.560 1.560 1.560 200 -0.04(-2.50%)
Aug 22, 2019 1.600 1.600 1.600 1.600 107 +0.00(+0.00%)
Aug 21, 2019 1.600 1.600 59 +0.00(+0.00%)
Aug 20, 2019 1.600 1.600 1.550 1.600 1,838 -0.04(-2.44%)
Aug 19, 2019 1.580 1.670 1.580 1.640 945 +0.09(+5.81%)
Aug 16, 2019 1.568 1.568 1.550 1.550 500 +0.01(+0.65%)
Aug 15, 2019 1.540 1.540 1.540 1.540 139 -0.03(-2.13%)
Aug 14, 2019 1.600 1.600 1.570 1.573 2,576 -0.05(-2.87%)
Aug 13, 2019 1.640 1.648 1.512 1.620 2,850 -0.04(-2.52%)
Aug 12, 2019 1.666 1.666 1.662 1.662 945 +0.06(+3.87%)
Aug 09, 2019 1.540 1.651 1.530 1.600 2,100 +0.04(+2.56%)
Aug 08, 2019 1.520 1.560 1.480 1.560 3,111 +0.07(+4.99%)
Aug 07, 2019 1.486 1.486 1.486 1.486 154 -0.05(-3.52%)
Aug 06, 2019 1.466 1.540 1.466 1.540 658 +0.10(+7.32%)
Aug 05, 2019 1.500 1.500 1.340 1.435 18,960 -0.07(-4.97%)
Aug 02, 2019 1.510 1.510 1.510 1.510 100 +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.