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 29, 2017 1.750 1.750 1.750 0 +0.04(+2.34%)
Dec 28, 2017 1.600 1.710 1.600 1.710 4,266 -0.13(-7.07%)
Dec 26, 2017 1.840 1.840 1.840 15 +0.12(+6.98%)
Dec 22, 2017 1.620 1.850 1.550 1.720 13,270 -0.04(-2.27%)
Dec 21, 2017 1.850 1.900 1.760 1.760 11,270 -0.03(-1.68%)
Dec 20, 2017 1.680 1.850 1.680 1.790 4,203 +0.16(+9.82%)
Dec 19, 2017 1.724 1.724 1.630 1.630 1,592 +0.01(+0.62%)
Dec 18, 2017 1.777 1.777 1.620 1.620 423 +0.07(+4.52%)
Dec 15, 2017 1.550 1.550 1.550 1.550 272 +0.00(+0.00%)
Dec 14, 2017 1.550 1.550 1.550 1.550 124 -0.14(-8.28%)
Dec 12, 2017 1.690 1.690 1.690 68 -0.16(-8.65%)
Dec 11, 2017 1.670 1.850 1.550 1.850 3,574 +0.23(+14.20%)
Dec 08, 2017 1.650 1.650 1.620 1.620 908 -0.08(-4.47%)
Dec 07, 2017 1.696 1.696 1.696 1.696 170 +0.09(+5.33%)
Dec 05, 2017 1.610 1.610 1.610 17 -0.03(-1.83%)
Nov 30, 2017 1.640 1.640 1.640 10 +0.04(+2.50%)
Nov 29, 2017 1.730 1.730 1.600 1.600 6,268 -0.11(-6.43%)
Nov 28, 2017 1.577 1.710 1.532 1.710 6,739 +0.06(+3.64%)
Nov 27, 2017 1.650 1.650 1.650 1.650 147 -0.11(-6.25%)
Nov 24, 2017 1.617 1.784 1.595 1.760 5,607 +0.01(+0.57%)
Nov 20, 2017 1.750 1.750 1.750 215 -0.01(-0.57%)
Nov 17, 2017 1.785 1.785 1.620 1.760 4,390 -0.02(-1.12%)
Nov 16, 2017 1.700 1.780 1.700 1.780 3,291 +0.17(+10.41%)
Nov 15, 2017 1.582 1.612 1.582 1.612 3,102 -0.07(-4.23%)
Nov 14, 2017 1.770 1.850 1.513 1.683 1,721 +0.12(+7.36%)
Nov 13, 2017 1.517 1.568 1.517 1.568 805 +0.07(+4.53%)
Nov 10, 2017 1.500 1.595 1.500 1.500 14,265 -0.24(-13.64%)
Nov 06, 2017 1.737 1.737 1.737 81 -0.11(-6.06%)
Nov 03, 2017 1.849 1.849 1.849 1.849 382 -0.00(-0.05%)
Nov 02, 2017 1.820 1.850 1.820 1.850 1,741 -0.02(-1.01%)
Nov 01, 2017 1.869 1.869 1.869 1.869 238 +0.13(+7.40%)
Oct 31, 2017 1.770 1.834 1.540 1.740 1,307 -0.23(-11.68%)
Oct 30, 2017 1.940 1.970 1.450 1.970 2,300 +0.34(+21.16%)
Oct 27, 2017 1.617 1.626 1.617 1.626 662 -0.19(-10.59%)
Oct 26, 2017 1.967 1.967 1.819 1.819 260 +0.02(+1.03%)
Oct 24, 2017 1.800 1.800 1.800 0 +0.03(+1.70%)
Oct 20, 2017 1.770 1.770 1.770 11 -0.09(-4.84%)
Oct 19, 2017 1.795 1.860 1.795 1.860 929 +0.07(+3.62%)
Oct 18, 2017 1.640 1.795 1.640 1.795 290 +0.18(+10.99%)
Oct 17, 2017 1.490 1.617 1.490 1.617 746 -0.04(-2.58%)
Oct 16, 2017 1.850 1.860 1.630 1.660 2,870 -0.33(-16.43%)
Oct 13, 2017 1.700 1.986 1.700 1.986 249 +0.09(+4.70%)
Oct 11, 2017 1.897 1.897 1.897 155 +0.04(+2.00%)
Oct 10, 2017 1.860 1.860 1.860 1.860 130 -0.12(-5.88%)
Oct 06, 2017 1.976 1.976 1.976 27 +0.13(+6.83%)
Oct 05, 2017 1.750 1.870 1.750 1.850 1,843 -0.07(-3.65%)
Oct 04, 2017 1.980 1.980 1.920 1.920 4,974 +0.10(+5.66%)
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.