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

Innsuites Hospitality Trust (NY: IHT )

1.431 +0.016 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 1.200 1.500 1.200 1.500 25,400 +0.30(+25.00%)
Dec 30, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 29, 2003 1.250 1.250 1.200 1.200 1,300 -0.05(-4.00%)
Dec 26, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 24, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 23, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 22, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 19, 2003 1.250 1.250 1.250 1.250 1,500 +0.00(+0.00%)
Dec 18, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 17, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 16, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 15, 2003 1.250 1.250 1.250 1.250 500 +0.06(+5.04%)
Dec 12, 2003 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Dec 11, 2003 1.200 1.200 1.190 1.190 6,500 +0.08(+7.21%)
Dec 10, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Dec 09, 2003 1.110 1.110 1.110 1.110 300 +0.06(+5.71%)
Dec 08, 2003 1.000 1.050 1.000 1.050 25,300 -0.35(-25.00%)
Dec 04, 2003 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Dec 03, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 02, 2003 1.400 1.400 1.400 1.400 2,000 -0.10(-6.67%)
Dec 01, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 28, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 26, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 25, 2003 1.500 1.500 1.500 1.500 400 +0.10(+7.14%)
Nov 24, 2003 1.400 1.400 1.400 1.400 4,000 -0.15(-9.68%)
Nov 21, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 20, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 19, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 18, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 17, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 14, 2003 1.550 1.550 1.550 1.550 200 -0.10(-6.06%)
Nov 13, 2003 1.650 1.650 1.650 1.650 200 -0.10(-5.71%)
Nov 12, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 11, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 10, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 07, 2003 1.750 1.750 1.750 1.750 100 +0.10(+6.06%)
Nov 06, 2003 1.650 1.650 1.650 1.650 1,300 -0.05(-2.94%)
Nov 05, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 04, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 03, 2003 1.700 1.700 1.700 1.700 0 +0.10(+6.25%)
Oct 31, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 30, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 29, 2003 1.500 1.600 1.500 1.600 1,000 +0.21(+15.11%)
Oct 28, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Oct 27, 2003 1.400 1.400 1.390 1.390 800 +0.09(+6.92%)
Oct 24, 2003 1.300 1.300 1.300 1.300 100 +0.10(+8.33%)
Oct 23, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 22, 2003 1.200 1.200 1.200 1.200 3,100 +0.00(+0.00%)
Oct 21, 2003 1.200 1.200 1.200 1.200 0 -0.10(-7.69%)
Oct 20, 2003 1.300 1.300 1.300 1.300 0 +0.10(+8.33%)
Oct 17, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 16, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 15, 2003 1.200 1.200 1.200 1.200 200 +0.05(+4.35%)
Oct 14, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 13, 2003 1.150 1.150 1.150 1.150 900 +0.00(+0.00%)
Oct 10, 2003 1.150 1.150 1.150 1.150 600 +0.00(+0.00%)
Oct 09, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 08, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 07, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 06, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 03, 2003 1.150 1.150 1.150 1.150 300 -0.05(-4.17%)
Oct 02, 2003 1.200 1.200 1.200 1.200 0 +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.