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

Innsuites Hospitality Trust (NY: IHT )

1.840 -0.020 (-1.08%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 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 (%)
Jan 31, 2020 1.498 1.498 1.498 1.498 419 -0.03(-2.10%)
Jan 30, 2020 1.530 1.530 1.530 1.530 35 +0.00(+0.00%)
Jan 29, 2020 1.530 1.530 1.530 1.530 114 +0.00(+0.00%)
Jan 28, 2020 1.539 1.539 1.526 1.530 1,867 +0.13(+9.13%)
Jan 27, 2020 1.402 1.402 1.402 1.402 184 -0.05(-3.61%)
Jan 24, 2020 1.450 1.477 1.412 1.455 2,096 -0.02(-1.68%)
Jan 23, 2020 1.479 1.479 1.479 1.479 16 +0.00(+0.00%)
Jan 22, 2020 1.479 1.479 1.479 1.479 14 +0.00(+0.00%)
Jan 21, 2020 1.479 1.479 1.479 1.479 178 +0.01(+0.71%)
Jan 17, 2020 1.469 1.469 1.469 1.469 104 +0.00(+0.00%)
Jan 16, 2020 1.469 1.469 1.469 1.469 11 +0.00(+0.00%)
Jan 15, 2020 1.516 1.516 1.469 1.469 1,061 +0.02(+1.20%)
Jan 14, 2020 1.451 1.451 1.451 1.451 184 -0.01(-0.55%)
Jan 13, 2020 1.469 1.469 1.459 1.459 1,634 +0.02(+1.32%)
Jan 10, 2020 1.440 1.440 1.440 1.440 1,055 -0.10(-6.30%)
Jan 09, 2020 1.537 1.537 1.537 1.537 81 +0.00(+0.00%)
Jan 08, 2020 1.459 1.537 1.459 1.537 1,220 +0.13(+9.61%)
Jan 07, 2020 1.421 1.422 1.403 1.403 2,599 +0.00(+0.00%)
Jan 06, 2020 1.374 1.459 1.374 1.403 572 -0.05(-3.26%)
Jan 03, 2020 1.450 1.450 1.450 1.450 105 +0.00(+0.00%)
Jan 02, 2020 1.382 1.450 1.382 1.450 447 -0.00(-0.01%)
Dec 31, 2019 1.440 1.450 1.440 1.450 844 +0.03(+2.00%)
Dec 30, 2019 1.450 1.450 1.403 1.421 1,284 -0.03(-1.81%)
Dec 27, 2019 1.516 1.516 1.440 1.448 2,110 -0.02(-1.45%)
Dec 26, 2019 1.469 1.469 1.469 1.469 26 +0.00(+0.00%)
Dec 24, 2019 1.469 1.469 1.469 1.469 422 +0.00(+0.00%)
Dec 23, 2019 1.459 1.488 1.440 1.469 12,664 +0.02(+1.31%)
Dec 20, 2019 1.442 1.450 1.442 1.450 2,532 +0.04(+2.65%)
Dec 19, 2019 1.412 1.412 1.412 1.412 600 -0.03(-1.94%)
Dec 18, 2019 1.431 1.459 1.431 1.440 1,121 +0.02(+1.33%)
Dec 17, 2019 1.421 1.421 1.421 1.421 818 +0.02(+1.15%)
Dec 16, 2019 1.405 1.405 1.405 1.405 253 -0.02(-1.13%)
Dec 13, 2019 1.421 1.421 1.421 1.421 422 -0.04(-2.60%)
Dec 12, 2019 1.459 1.459 1.459 1.459 47 +0.00(+0.00%)
Dec 11, 2019 1.459 1.459 1.459 1.459 9 +0.00(+0.00%)
Dec 10, 2019 1.459 1.459 1.459 1.459 31 +0.00(+0.00%)
Dec 09, 2019 1.459 1.459 1.459 1.459 30 +0.00(+0.00%)
Dec 06, 2019 1.459 1.459 1.459 1.459 105 +0.00(+0.00%)
Dec 05, 2019 1.459 1.459 1.459 1.459 29 +0.00(+0.00%)
Dec 04, 2019 1.459 1.459 1.459 1.459 60 +0.00(+0.00%)
Dec 03, 2019 1.459 1.459 1.459 1.459 44 +0.00(+0.00%)
Dec 02, 2019 1.355 1.459 1.355 1.459 564 +0.05(+3.55%)
Nov 29, 2019 1.409 1.409 1.409 1.409 105 -0.00(-0.10%)
Nov 27, 2019 1.440 1.440 1.374 1.411 6,014 -0.05(-3.33%)
Nov 26, 2019 1.459 1.459 1.459 1.459 502 +0.00(+0.00%)
Nov 25, 2019 1.431 1.459 1.400 1.459 2,075 -0.01(-0.54%)
Nov 22, 2019 1.430 1.467 1.412 1.467 3,587 +0.01(+0.54%)
Nov 21, 2019 1.459 1.459 1.440 1.459 796 +0.06(+4.05%)
Nov 20, 2019 1.421 1.459 1.374 1.403 3,666 -0.05(-3.27%)
Nov 19, 2019 1.431 1.459 1.421 1.450 1,040 -0.02(-1.61%)
Nov 18, 2019 1.474 1.474 1.474 1.474 737 +0.01(+0.52%)
Nov 15, 2019 1.450 1.466 1.450 1.466 633 +0.04(+2.45%)
Nov 14, 2019 1.431 1.431 1.431 1.431 68 +0.00(+0.00%)
Nov 13, 2019 1.431 1.431 1.431 1.431 165 -0.04(-2.58%)
Nov 12, 2019 1.469 1.469 1.469 1.469 15 +0.00(+0.00%)
Nov 11, 2019 1.469 1.469 1.469 1.469 61 +0.00(+0.00%)
Nov 08, 2019 1.469 1.469 1.431 1.469 1,477 -0.02(-1.02%)
Nov 07, 2019 1.484 1.484 1.484 1.484 123 +0.00(+0.00%)
Nov 06, 2019 1.431 1.507 1.384 1.484 10,540 -0.01(-0.89%)
Nov 05, 2019 1.497 1.497 1.497 1.497 743 +0.01(+0.89%)
Nov 04, 2019 1.450 1.484 1.365 1.484 6,273 +0.03(+1.97%)
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.