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

Innsuites Hospitality Trust (NY: IHT )

1.440 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
May 31, 2022 2.150 2.560 1.980 2.080 31,798 -0.28(-11.87%)
May 27, 2022 2.170 2.360 2.150 2.360 1,373 +0.02(+0.85%)
May 26, 2022 2.410 2.445 2.333 2.340 5,777 -0.08(-3.38%)
May 25, 2022 2.560 2.570 2.422 2.422 1,179 -0.06(-2.34%)
May 24, 2022 2.409 2.580 2.409 2.480 2,004 -0.02(-0.80%)
May 23, 2022 2.190 2.610 2.190 2.500 2,822 -0.02(-0.99%)
May 19, 2022 2.525 260 +0.13(+5.65%)
May 18, 2022 2.730 2.730 2.390 2.390 3,511 -0.08(-3.24%)
May 17, 2022 2.320 2.540 2.320 2.470 11,409 +0.02(+0.82%)
May 16, 2022 2.450 2.575 2.450 2.450 2,196 +0.06(+2.30%)
May 13, 2022 2.222 2.430 2.222 2.395 5,589 +0.02(+1.05%)
May 11, 2022 2.370 355 -0.43(-15.36%)
May 10, 2022 2.454 2.830 2.452 2.800 21,349 +0.16(+6.01%)
May 09, 2022 2.430 2.670 2.430 2.641 1,235 -0.19(-6.67%)
May 06, 2022 2.990 2.990 2.830 2.830 2,672 +0.00(+0.00%)
May 05, 2022 2.800 2.910 2.780 2.830 10,373 +0.04(+1.43%)
May 04, 2022 3.130 3.130 2.580 2.790 4,823 -0.02(-0.71%)
May 03, 2022 2.440 2.810 2.444 2.810 17,694 +0.14(+5.24%)
May 02, 2022 2.660 2.850 2.630 2.670 41,468 +0.14(+5.53%)
Apr 29, 2022 2.650 2.650 2.440 2.530 6,825 -0.08(-2.98%)
Apr 28, 2022 2.600 2.690 2.590 2.608 4,948 +0.01(+0.30%)
Apr 27, 2022 2.900 2.900 2.555 2.600 14,824 -0.23(-8.13%)
Apr 26, 2022 2.850 2.850 2.600 2.830 50,018 +0.00(+0.00%)
Apr 25, 2022 3.000 3.000 2.780 2.830 10,054 -0.11(-3.74%)
Apr 22, 2022 3.005 3.031 2.900 2.940 4,173 -0.12(-4.02%)
Apr 21, 2022 3.075 3.160 2.930 3.063 34,939 +0.03(+1.09%)
Apr 20, 2022 3.000 3.075 3.000 3.030 4,044 +0.01(+0.33%)
Apr 19, 2022 2.970 3.020 2.970 3.020 933 +0.04(+1.17%)
Apr 18, 2022 3.040 3.140 2.960 2.985 5,540 -0.16(-4.94%)
Apr 14, 2022 3.190 3.190 2.950 3.140 2,937 +0.13(+4.32%)
Apr 13, 2022 2.930 3.080 2.930 3.010 2,830 +0.07(+2.38%)
Apr 12, 2022 3.040 3.035 2.940 2.940 1,023 -0.16(-5.16%)
Apr 11, 2022 3.060 3.100 2.920 3.100 8,010 +0.05(+1.64%)
Apr 08, 2022 2.970 3.170 2.960 3.050 23,662 +0.08(+2.69%)
Apr 07, 2022 2.960 2.970 2.920 2.970 1,516 -0.05(-1.66%)
Apr 06, 2022 2.970 3.045 2.920 3.020 14,487 +0.07(+2.37%)
Apr 05, 2022 3.420 3.420 2.950 2.950 12,325 +0.03(+1.03%)
Apr 04, 2022 3.120 3.170 2.900 2.920 35,524 -0.01(-0.34%)
Apr 01, 2022 3.120 3.120 2.910 2.930 9,016 -0.12(-3.93%)
Mar 31, 2022 3.000 3.070 2.930 3.050 3,168 -0.07(-2.24%)
Mar 30, 2022 3.070 3.120 3.030 3.120 3,419 +0.08(+2.63%)
Mar 29, 2022 3.450 3.450 3.005 3.040 9,873 -0.05(-1.62%)
Mar 28, 2022 2.990 3.150 2.900 3.090 70,327 +0.21(+7.29%)
Mar 25, 2022 2.980 3.000 2.800 2.880 15,656 +0.04(+1.41%)
Mar 24, 2022 3.130 3.130 2.825 2.840 12,584 -0.04(-1.56%)
Mar 23, 2022 2.820 3.070 2.820 2.885 5,707 +0.03(+1.23%)
Mar 22, 2022 2.860 3.130 2.820 2.850 28,568 -0.12(-4.04%)
Mar 21, 2022 2.860 3.030 2.790 2.970 17,710 -0.02(-0.67%)
Mar 18, 2022 3.270 3.270 2.860 2.990 14,424 +0.09(+3.10%)
Mar 17, 2022 3.300 3.300 2.900 2.900 8,862 +0.05(+1.75%)
Mar 16, 2022 3.300 3.300 2.850 2.850 16,977 -0.14(-4.68%)
Mar 15, 2022 3.065 3.065 2.990 2.990 4,630 -0.16(-5.08%)
Mar 14, 2022 3.320 3.320 3.095 3.150 2,389 -0.08(-2.48%)
Mar 11, 2022 3.600 3.600 3.190 3.230 42,482 -0.17(-5.00%)
Mar 10, 2022 3.250 3.400 3.248 3.400 1,771 +0.01(+0.29%)
Mar 09, 2022 3.260 3.390 3.260 3.390 2,781 +0.13(+3.99%)
Mar 08, 2022 3.150 3.269 3.100 3.260 17,853 -0.05(-1.51%)
Mar 07, 2022 3.490 3.670 3.310 3.310 6,513 -0.35(-9.56%)
Mar 04, 2022 3.803 3.810 3.605 3.660 8,393 -0.16(-4.19%)
Mar 03, 2022 3.900 3.920 3.770 3.820 10,483 -0.08(-2.05%)
Mar 02, 2022 3.898 3.900 3.750 3.900 4,927 +0.13(+3.44%)
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.