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
Official Closing Price Updated: 8:00 PM 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 (%)
Mar 31, 2015 2.750 2.820 2.700 2.700 1,939 -0.17(-5.92%)
Mar 30, 2015 2.750 2.890 2.750 2.870 1,717 +0.08(+2.87%)
Mar 27, 2015 2.700 2.790 2.700 2.790 1,351 +0.02(+0.72%)
Mar 26, 2015 2.700 2.790 2.700 2.770 2,620 +0.06(+2.21%)
Mar 25, 2015 2.710 2.710 2.710 2.710 100 +0.05(+1.88%)
Mar 24, 2015 2.750 2.780 2.640 2.660 1,399 -0.09(-3.27%)
Mar 23, 2015 2.820 2.860 2.750 2.750 4,730 +0.11(+4.17%)
Mar 19, 2015 2.750 2.780 2.600 2.640 67 -0.13(-4.69%)
Mar 16, 2015 2.760 2.770 2.700 2.770 1 +0.09(+3.34%)
Mar 13, 2015 2.760 2.800 2.680 2.680 710 -0.06(-2.17%)
Mar 12, 2015 2.840 2.840 2.740 2.740 515 -0.06(-2.14%)
Mar 11, 2015 2.760 2.870 2.760 2.800 3,153 +0.04(+1.45%)
Mar 10, 2015 2.720 2.760 2.690 2.760 1,100 -0.03(-1.08%)
Mar 09, 2015 2.890 2.890 2.720 2.790 3,450 +0.01(+0.36%)
Mar 06, 2015 2.900 2.900 2.780 2.780 710 -0.12(-4.14%)
Mar 04, 2015 2.840 2.900 2.900 2.900 200 +0.02(+0.69%)
Mar 03, 2015 2.820 2.910 2.800 2.880 2,730 -0.03(-1.03%)
Mar 02, 2015 2.900 2.970 2.900 2.910 3,205 +0.01(+0.34%)
Feb 27, 2015 2.900 3.030 2.900 2.900 1,246 +0.00(+0.00%)
Feb 26, 2015 2.900 2.990 2.900 2.900 1,100 +0.00(+0.00%)
Feb 25, 2015 2.900 3.060 2.900 2.900 3,102 -0.10(-3.49%)
Feb 24, 2015 2.900 3.030 2.900 3.005 9,190 +0.08(+2.91%)
Feb 23, 2015 2.900 2.980 2.820 2.920 1,501 -0.03(-1.02%)
Feb 20, 2015 2.900 3.000 2.890 2.950 2,001 -0.03(-1.01%)
Feb 19, 2015 2.900 2.980 2.860 2.980 4,219 +0.00(+0.00%)
Feb 18, 2015 2.900 2.980 2.900 2.980 1,200 +0.08(+2.76%)
Feb 17, 2015 2.900 2.990 2.900 2.900 21,308 +0.00(+0.00%)
Feb 13, 2015 2.950 2.900 2.900 2.900 1,400 -0.04(-1.36%)
Feb 12, 2015 3.080 3.270 2.940 2.940 95,439 -0.01(-0.34%)
Feb 11, 2015 2.680 2.950 2.560 2.950 35,761 +0.25(+9.26%)
Feb 09, 2015 2.620 2.700 2.570 2.700 1 -0.03(-1.10%)
Feb 05, 2015 2.750 2.860 2.730 2.730 75 +0.01(+0.37%)
Feb 04, 2015 2.720 2.720 2.720 2.720 100 +0.00(+0.00%)
Feb 02, 2015 2.680 2.900 2.620 2.720 3 +0.04(+1.49%)
Jan 30, 2015 2.540 2.700 2.540 2.680 7,020 +0.23(+9.39%)
Jan 29, 2015 2.600 2.610 2.440 2.450 1,605 -0.08(-3.16%)
Jan 28, 2015 2.650 2.650 2.510 2.530 2,297 -0.08(-3.07%)
Jan 27, 2015 2.730 2.850 2.610 2.610 6,507 -0.12(-4.40%)
Jan 26, 2015 2.830 2.830 2.670 2.730 903 -0.05(-1.80%)
Jan 23, 2015 2.700 2.840 2.680 2.780 1,100 +0.13(+4.91%)
Jan 22, 2015 2.980 3.190 2.550 2.650 4,889 -0.21(-7.34%)
Jan 21, 2015 2.860 2.860 2.860 2.860 100 +0.21(+7.92%)
Jan 20, 2015 2.600 2.850 2.600 2.650 8,276 -0.30(-10.17%)
Jan 16, 2015 2.830 2.950 2.830 2.950 500 -0.05(-1.67%)
Jan 15, 2015 2.900 3.020 2.760 3.000 10,474 -0.06(-1.96%)
Jan 14, 2015 2.850 3.320 2.500 3.060 23,402 +0.55(+21.91%)
Jan 13, 2015 2.320 2.620 2.260 2.510 16,141 +0.22(+9.61%)
Jan 12, 2015 2.250 2.290 2.080 2.290 37,016 +0.07(+3.15%)
Jan 09, 2015 2.050 2.260 2.050 2.220 26,994 -0.02(-0.89%)
Jan 08, 2015 2.250 2.400 2.150 2.240 5,757 +0.05(+2.28%)
Jan 07, 2015 2.070 2.200 2.070 2.190 8,423 +0.11(+5.29%)
Jan 06, 2015 2.320 2.320 2.046 2.080 20,352 -0.15(-6.73%)
Jan 05, 2015 2.272 2.280 2.163 2.230 5,903 -0.03(-1.33%)
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.