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

Innsuites Hospitality Trust (NY: IHT )

1.371 +0.001 (+0.09%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 30, 2020 1.650 1.650 1.650 1.650 500 +0.09(+5.77%)
Oct 29, 2020 1.620 1.620 1.550 1.560 6,885 -0.04(-2.50%)
Oct 28, 2020 1.650 1.650 1.600 1.600 551 +0.05(+3.23%)
Oct 27, 2020 1.650 1.650 1.550 1.550 1,952 -0.09(-5.41%)
Oct 26, 2020 1.601 1.650 1.564 1.639 7,418 +0.07(+4.23%)
Oct 23, 2020 1.600 1.600 1.572 1.572 900 +0.05(+3.43%)
Oct 22, 2020 1.480 1.610 1.480 1.520 914 -0.07(-4.40%)
Oct 21, 2020 1.550 1.650 1.550 1.590 1,624 -0.01(-0.63%)
Oct 20, 2020 1.600 1.600 1.600 1.600 531 +0.04(+2.39%)
Oct 19, 2020 1.563 1.563 55 +0.00(+0.00%)
Oct 16, 2020 1.563 1.563 1.563 1.563 100 +0.00(+0.00%)
Oct 15, 2020 1.630 1.630 1.480 1.563 6,480 -0.07(-4.04%)
Oct 14, 2020 1.610 1.650 1.471 1.629 8,538 +0.01(+0.88%)
Oct 13, 2020 1.650 1.650 1.548 1.614 8,820 +0.02(+1.53%)
Oct 12, 2020 1.410 1.590 1.410 1.590 12,158 +0.18(+12.77%)
Oct 09, 2020 1.550 1.550 1.374 1.410 5,300 +0.04(+2.92%)
Oct 08, 2020 1.180 1.420 1.180 1.370 10,029 +0.10(+7.87%)
Oct 07, 2020 1.200 1.270 1.200 1.270 3,698 +0.16(+14.41%)
Oct 06, 2020 1.170 1.170 1.067 1.110 2,813 -0.03(-2.63%)
Oct 05, 2020 1.190 1.190 1.140 1.140 916 +0.00(+0.00%)
Oct 02, 2020 1.120 1.140 1.120 1.140 900 +0.07(+6.54%)
Oct 01, 2020 1.070 1.070 1.070 1.070 12 +0.00(+0.00%)
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%)
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.