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

Innsuites Hospitality Trust (NY: IHT )

1.300 -0.010 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 31, 2005 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Mar 30, 2005 1.260 1.310 1.250 1.310 1,800 +0.03(+2.34%)
Mar 29, 2005 1.260 1.280 1.250 1.280 2,600 +0.02(+1.59%)
Mar 28, 2005 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Mar 24, 2005 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Mar 23, 2005 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Mar 22, 2005 1.300 1.300 1.260 1.260 3,000 -0.04(-3.08%)
Mar 21, 2005 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 18, 2005 1.320 1.320 1.300 1.300 4,500 -0.01(-0.76%)
Mar 17, 2005 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Mar 16, 2005 1.310 1.310 1.310 1.310 200 -0.06(-4.38%)
Mar 15, 2005 1.300 1.370 1.300 1.370 1,400 +0.11(+8.73%)
Mar 14, 2005 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Mar 11, 2005 1.260 1.260 1.260 1.260 2,500 +0.01(+0.80%)
Mar 10, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 09, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 08, 2005 1.250 1.250 1.250 1.250 700 +0.00(+0.00%)
Mar 07, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 04, 2005 1.250 1.390 1.150 1.250 7,700 +0.00(+0.00%)
Mar 03, 2005 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Mar 02, 2005 1.280 1.280 1.200 1.250 2,400 -0.01(-0.79%)
Mar 01, 2005 1.280 1.280 1.260 1.260 12,600 -0.01(-0.79%)
Feb 28, 2005 1.270 1.270 1.270 1.270 1,300 +0.03(+2.42%)
Feb 25, 2005 1.240 1.240 1.240 1.240 700 -0.06(-4.62%)
Feb 24, 2005 1.350 1.410 1.300 1.300 10,400 +0.07(+5.69%)
Feb 23, 2005 1.300 1.300 1.230 1.230 5,100 -0.12(-8.89%)
Feb 22, 2005 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 18, 2005 1.350 1.350 1.350 1.350 200 +0.03(+2.27%)
Feb 17, 2005 1.330 1.330 1.230 1.320 18,700 +0.04(+3.13%)
Feb 16, 2005 1.280 1.280 1.280 1.280 2,000 -0.01(-0.78%)
Feb 15, 2005 1.300 1.410 1.280 1.290 9,800 -0.09(-6.52%)
Feb 14, 2005 1.350 1.380 1.300 1.380 6,000 -0.04(-2.82%)
Feb 11, 2005 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Feb 10, 2005 1.450 1.520 1.420 1.420 2,900 -0.04(-2.74%)
Feb 09, 2005 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
Feb 08, 2005 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 07, 2005 1.450 1.450 1.450 1.450 1,200 +0.12(+9.02%)
Feb 04, 2005 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Feb 03, 2005 1.330 1.330 1.330 1.330 500 -0.08(-5.67%)
Feb 02, 2005 1.310 1.410 1.310 1.410 1,000 +0.00(+0.00%)
Feb 01, 2005 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jan 31, 2005 1.500 1.500 1.350 1.410 2,200 -0.04(-2.76%)
Jan 28, 2005 1.450 1.450 1.450 1.450 500 +0.10(+7.41%)
Jan 27, 2005 1.400 1.460 1.350 1.350 2,000 -0.15(-10.00%)
Jan 26, 2005 1.400 1.500 1.400 1.500 3,900 +0.20(+15.38%)
Jan 25, 2005 1.250 1.440 1.220 1.300 22,100 +0.00(+0.00%)
Jan 24, 2005 1.300 1.300 1.300 1.300 6,800 -0.10(-7.14%)
Jan 21, 2005 1.390 1.400 1.390 1.400 3,900 +0.00(+0.00%)
Jan 20, 2005 1.450 1.450 1.400 1.400 1,600 -0.05(-3.45%)
Jan 19, 2005 1.500 1.500 1.450 1.450 2,200 -0.01(-0.68%)
Jan 18, 2005 1.400 1.500 1.400 1.460 3,100 +0.09(+6.57%)
Jan 14, 2005 1.380 1.390 1.310 1.370 3,600 -0.02(-1.44%)
Jan 13, 2005 1.320 1.390 1.290 1.390 2,000 +0.01(+0.72%)
Jan 12, 2005 1.290 1.390 1.290 1.380 10,300 -0.03(-2.13%)
Jan 11, 2005 1.330 1.430 1.300 1.410 8,000 -0.02(-1.40%)
Jan 10, 2005 1.410 1.430 1.380 1.430 10,600 +0.03(+2.14%)
Jan 07, 2005 1.410 1.410 1.400 1.400 500 -0.03(-2.10%)
Jan 06, 2005 1.380 1.430 1.380 1.430 7,500 +0.05(+3.62%)
Jan 05, 2005 1.390 1.400 1.350 1.380 10,500 -0.06(-4.17%)
Jan 04, 2005 1.500 1.580 1.320 1.440 14,300 -0.09(-5.88%)
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.