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 (%)
Feb 27, 2004 1.950 1.950 1.900 1.900 1,100 -0.16(-7.77%)
Feb 26, 2004 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Feb 25, 2004 2.060 2.060 2.060 2.060 100 +0.10(+5.10%)
Feb 24, 2004 1.960 1.960 1.960 1.960 300 -0.09(-4.39%)
Feb 23, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 20, 2004 2.050 2.050 2.050 2.050 1,000 +0.02(+0.99%)
Feb 19, 2004 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Feb 18, 2004 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Feb 17, 2004 2.030 2.030 2.030 2.030 200 +0.00(+0.00%)
Feb 13, 2004 2.010 2.030 2.010 2.030 400 +0.01(+0.50%)
Feb 12, 2004 1.980 2.020 1.980 2.020 200 -0.01(-0.49%)
Feb 11, 2004 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Feb 10, 2004 2.030 2.030 2.030 2.030 400 -0.07(-3.33%)
Feb 09, 2004 2.100 2.100 2.100 2.100 1,000 -0.09(-4.11%)
Feb 06, 2004 2.030 2.190 2.030 2.190 1,200 +0.09(+4.29%)
Feb 05, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 04, 2004 2.250 2.250 2.100 2.100 1,700 -0.15(-6.67%)
Feb 03, 2004 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Feb 02, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 30, 2004 2.240 2.250 2.240 2.250 1,400 +0.00(+0.00%)
Jan 29, 2004 2.250 2.250 2.250 2.250 500 +0.05(+2.27%)
Jan 28, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 27, 2004 2.100 2.200 2.100 2.200 1,100 +0.20(+10.00%)
Jan 26, 2004 2.000 2.000 2.000 2.000 1,200 +0.05(+2.56%)
Jan 23, 2004 1.790 1.950 1.790 1.950 1,700 +0.26(+15.38%)
Jan 22, 2004 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jan 21, 2004 1.690 1.690 1.690 1.690 100 -0.01(-0.59%)
Jan 20, 2004 1.700 1.700 1.700 1.700 300 +0.07(+4.29%)
Jan 16, 2004 1.630 1.630 1.630 1.630 500 +0.08(+5.16%)
Jan 15, 2004 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jan 14, 2004 1.550 1.550 1.550 1.550 100 -0.05(-3.13%)
Jan 13, 2004 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 12, 2004 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Jan 09, 2004 1.600 1.600 1.600 1.600 100 -0.15(-8.57%)
Jan 08, 2004 1.600 1.800 1.600 1.750 5,600 +0.23(+15.13%)
Jan 07, 2004 1.420 1.520 1.420 1.520 1,100 +0.17(+12.59%)
Jan 06, 2004 1.350 1.350 1.350 1.350 6,200 -0.10(-6.90%)
Jan 02, 2004 1.600 1.600 1.350 1.450 7,200 -0.05(-3.33%)
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%)
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.