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

Innsuites Hospitality Trust (NY: IHT )

1.340 +0.030 (+2.29%)
Streaming Delayed Price Updated: 2:44 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 (%)
Aug 31, 2023 1.610 1.610 1.460 1.520 11,642 +0.02(+1.33%)
Aug 30, 2023 1.720 1.720 1.460 1.500 30,889 -0.01(-0.66%)
Aug 29, 2023 1.360 1.620 1.360 1.510 47,754 +0.17(+12.69%)
Aug 28, 2023 1.640 1.690 1.300 1.340 56,821 -0.29(-17.80%)
Aug 25, 2023 1.550 1.720 1.550 1.630 19,440 +0.19(+13.20%)
Aug 24, 2023 1.930 1.970 1.430 1.440 27,842 -0.49(-25.39%)
Aug 23, 2023 2.090 2.330 1.860 1.930 45,696 -0.06(-3.02%)
Aug 22, 2023 1.850 1.990 1.850 1.990 5,070 +0.16(+8.74%)
Aug 21, 2023 1.830 1.830 1.830 1.830 341 -0.04(-2.14%)
Aug 18, 2023 1.890 1.960 1.780 1.870 6,389 -0.01(-0.53%)
Aug 17, 2023 1.900 1.902 1.850 1.880 5,141 -0.02(-1.05%)
Aug 16, 2023 1.900 1.900 1.890 1.900 1,231 +0.00(+0.00%)
Aug 15, 2023 1.900 1.900 1.900 1.900 679 +0.00(+0.00%)
Aug 14, 2023 1.900 1.900 1.900 1.900 353 +0.00(+0.00%)
Aug 11, 2023 1.980 2.030 1.900 1.900 9,675 -0.07(-3.55%)
Aug 10, 2023 2.050 2.115 1.960 1.970 8,196 -0.08(-3.90%)
Aug 09, 2023 1.970 2.130 1.950 2.050 3,957 +0.09(+4.59%)
Aug 08, 2023 1.950 1.970 1.950 1.960 1,825 +0.01(+0.51%)
Aug 07, 2023 1.980 1.980 1.950 1.950 2,229 -0.03(-1.52%)
Aug 04, 2023 2.030 2.060 1.980 1.980 3,602 -0.06(-2.94%)
Aug 03, 2023 2.040 2.050 1.947 2.040 7,646 +0.09(+4.62%)
Aug 02, 2023 1.970 1.974 1.950 1.950 1,951 +0.02(+1.04%)
Aug 01, 2023 2.060 2.060 1.920 1.930 8,007 -0.07(-3.45%)
Jul 31, 2023 1.910 2.002 1.910 1.999 3,919 +0.01(+0.45%)
Jul 27, 2023 1.990 716 -0.01(-0.50%)
Jul 26, 2023 1.980 2.080 1.980 2.000 3,775 +0.02(+1.01%)
Jul 25, 2023 1.900 2.100 1.880 1.980 11,181 +0.05(+2.59%)
Jul 24, 2023 1.935 2.023 1.879 1.930 17,224 +0.06(+3.21%)
Jul 21, 2023 1.960 1.964 1.870 1.870 2,802 -0.10(-5.08%)
Jul 20, 2023 1.890 2.040 1.890 1.970 7,122 +0.03(+1.55%)
Jul 19, 2023 1.940 1.990 1.860 1.940 8,981 +0.01(+0.52%)
Jul 18, 2023 1.890 2.000 1.830 1.930 10,868 -0.03(-1.53%)
Jul 17, 2023 2.072 2.072 1.960 1.960 6,373 -0.17(-7.92%)
Jul 14, 2023 2.090 2.180 2.030 2.128 22,471 +0.06(+2.83%)
Jul 13, 2023 2.070 2.187 2.070 2.070 5,696 -0.08(-3.50%)
Jul 12, 2023 2.000 2.150 2.000 2.145 6,616 +0.08(+3.87%)
Jul 11, 2023 2.250 2.250 2.030 2.065 18,566 -0.19(-8.22%)
Jul 10, 2023 2.170 2.290 2.175 2.250 4,303 -0.01(-0.44%)
Jul 07, 2023 2.250 2.390 2.210 2.260 13,002 -0.02(-0.88%)
Jul 06, 2023 2.490 2.490 2.150 2.280 7,372 -0.01(-0.44%)
Jul 05, 2023 2.430 2.450 2.280 2.290 11,295 -0.18(-7.29%)
Jul 03, 2023 2.590 2.590 2.330 2.470 7,361 +0.08(+3.35%)
Jun 30, 2023 2.320 2.430 2.320 2.390 10,408 +0.06(+2.80%)
Jun 29, 2023 2.570 2.670 2.280 2.325 27,768 -0.26(-10.23%)
Jun 28, 2023 2.520 2.670 2.340 2.590 41,063 -0.09(-3.36%)
Jun 27, 2023 2.890 2.990 2.610 2.680 136,022 +0.07(+2.68%)
Jun 26, 2023 2.470 2.610 2.322 2.610 55,182 +0.30(+12.99%)
Jun 23, 2023 2.520 2.720 2.140 2.310 43,266 -0.34(-12.83%)
Jun 22, 2023 2.820 2.850 2.510 2.650 37,290 -0.04(-1.49%)
Jun 21, 2023 2.680 2.839 2.650 2.690 44,834 -0.10(-3.58%)
Jun 20, 2023 3.170 3.300 2.600 2.790 169,293 -0.31(-10.00%)
Jun 16, 2023 3.180 3.340 2.830 3.100 161,510 +0.25(+8.77%)
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.