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

Innsuites Hospitality Trust (NY: IHT )

1.325 +0.015 (+1.15%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 7, 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 (%)
Jun 29, 2007 1.440 1.510 1.440 1.510 2,000 -0.03(-1.95%)
Jun 28, 2007 1.540 1.570 1.540 1.540 3,100 +0.09(+6.21%)
Jun 27, 2007 1.450 1.500 1.450 1.450 400 +0.04(+2.83%)
Jun 26, 2007 1.470 1.470 1.350 1.410 1,300 -0.13(-8.44%)
Jun 25, 2007 1.580 1.580 1.440 1.540 2,300 -0.05(-3.14%)
Jun 22, 2007 1.580 1.590 1.370 1.590 9,700 -0.01(-0.63%)
Jun 21, 2007 1.500 1.600 1.500 1.600 1,200 +0.10(+6.67%)
Jun 20, 2007 1.600 1.650 1.400 1.500 13,700 -0.15(-9.09%)
Jun 19, 2007 1.360 1.660 1.360 1.650 35,200 +0.11(+7.14%)
Jun 18, 2007 1.500 1.540 1.500 1.540 1,100 +0.14(+10.00%)
Jun 15, 2007 1.290 1.690 1.240 1.400 62,100 +0.20(+16.67%)
Jun 14, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 13, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 12, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 11, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 08, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 07, 2007 1.200 1.200 1.200 1.200 6,600 -0.09(-6.98%)
Jun 06, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Jun 05, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Jun 04, 2007 1.200 1.290 1.190 1.290 600 +0.04(+3.20%)
Jun 01, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 31, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 30, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 29, 2007 1.250 1.250 1.250 1.250 2,500 +0.00(+0.00%)
May 25, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 24, 2007 1.250 1.250 1.250 1.250 200 -0.05(-3.85%)
May 23, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
May 22, 2007 1.300 1.300 1.300 1.300 1,800 +0.05(+4.00%)
May 21, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 18, 2007 1.150 1.250 1.150 1.250 1,000 +0.10(+8.70%)
May 17, 2007 1.150 1.200 1.150 1.150 4,400 +0.00(+0.00%)
May 16, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 15, 2007 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
May 14, 2007 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
May 11, 2007 1.150 1.150 1.150 1.150 700 +0.00(+0.00%)
May 10, 2007 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
May 09, 2007 1.150 1.150 1.150 1.150 100 -0.02(-1.99%)
May 08, 2007 1.173 1.173 1.173 1.173 0 +0.00(+0.00%)
May 07, 2007 1.150 1.173 1.150 1.173 600 +0.02(+2.03%)
May 04, 2007 1.150 1.150 1.150 1.150 900 +0.05(+4.55%)
May 03, 2007 1.150 1.350 1.100 1.100 46,700 -0.02(-1.79%)
May 02, 2007 1.150 1.150 1.000 1.120 34,700 -0.03(-2.61%)
May 01, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 30, 2007 1.150 1.150 1.150 1.150 700 +0.01(+1.07%)
Apr 27, 2007 1.150 1.160 1.138 1.138 3,600 -0.03(-2.75%)
Apr 26, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 25, 2007 1.170 1.170 1.170 1.170 3,400 +0.01(+0.86%)
Apr 24, 2007 1.160 1.160 1.160 1.160 100 +0.00(+0.00%)
Apr 23, 2007 1.110 1.160 1.110 1.160 1,300 +0.02(+1.75%)
Apr 20, 2007 1.120 1.140 1.140 1.140 100 +0.00(+0.00%)
Apr 19, 2007 1.190 1.190 1.110 1.140 4,900 -0.06(-5.00%)
Apr 18, 2007 1.290 1.340 1.190 1.200 9,300 +0.00(+0.00%)
Apr 17, 2007 1.180 1.250 1.170 1.200 4,900 +0.02(+1.69%)
Apr 16, 2007 1.200 1.200 1.180 1.180 300 -0.04(-3.28%)
Apr 13, 2007 1.110 1.220 1.070 1.220 27,000 +0.16(+15.09%)
Apr 12, 2007 1.120 1.190 1.060 1.060 14,500 -0.15(-12.40%)
Apr 11, 2007 1.210 1.210 1.210 1.210 200 -0.04(-3.20%)
Apr 10, 2007 1.340 1.390 1.200 1.250 13,400 +0.00(+0.00%)
Apr 09, 2007 1.390 1.470 1.250 1.250 7,400 -0.08(-6.02%)
Apr 05, 2007 1.440 1.440 1.330 1.330 3,500 -0.13(-8.90%)
Apr 04, 2007 1.450 1.540 1.440 1.460 130,600 +0.03(+2.24%)
Apr 03, 2007 1.290 1.640 1.170 1.428 20,700 +0.23(+19.00%)
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.