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

Innsuites Hospitality Trust (NY: IHT )

1.310 -0.030 (-2.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 28, 2007 1.300 1.300 1.300 1.300 1,300 -0.08(-5.80%)
Sep 27, 2007 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 26, 2007 1.380 1.380 1.380 1.380 100 +0.00(+0.00%)
Sep 25, 2007 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 24, 2007 1.400 1.410 1.380 1.380 1,900 +0.08(+6.15%)
Sep 21, 2007 1.300 1.300 1.300 1.300 10,200 -0.05(-3.70%)
Sep 20, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 19, 2007 1.350 1.350 1.350 1.350 500 +0.10(+8.00%)
Sep 18, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 17, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 14, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 13, 2007 1.270 1.300 1.250 1.250 1,600 -0.01(-0.79%)
Sep 12, 2007 1.260 1.260 1.260 1.260 700 +0.01(+0.80%)
Sep 11, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 10, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 07, 2007 1.250 1.250 1.250 1.250 200 -0.00(-0.01%)
Sep 06, 2007 1.250 1.250 1.250 1.250 1,600 +0.00(+0.01%)
Sep 05, 2007 1.330 1.330 0.7700 1.250 2,900 -0.05(-3.85%)
Sep 04, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 31, 2007 1.260 1.300 1.260 1.300 900 -0.06(-4.41%)
Aug 30, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Aug 29, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Aug 28, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Aug 27, 2007 1.270 1.410 1.270 1.360 2,400 +0.00(+0.00%)
Aug 24, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Aug 23, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Aug 22, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Aug 21, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Aug 20, 2007 1.540 1.540 1.360 1.360 400 -0.10(-6.85%)
Aug 17, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Aug 16, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Aug 15, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Aug 14, 2007 1.460 1.460 1.460 1.460 800 +0.11(+8.15%)
Aug 13, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 10, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 09, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 08, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 07, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 06, 2007 1.350 1.350 1.350 1.350 400 +0.00(+0.00%)
Aug 03, 2007 1.360 1.360 1.350 1.350 500 -0.10(-6.90%)
Aug 02, 2007 1.400 1.550 1.400 1.450 1,500 +0.00(+0.00%)
Aug 01, 2007 1.460 1.640 1.450 1.450 2,200 -0.09(-5.84%)
Jul 31, 2007 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jul 30, 2007 1.500 1.540 1.500 1.540 3,700 +0.04(+2.67%)
Jul 27, 2007 1.400 1.500 1.310 1.500 5,800 +0.20(+15.38%)
Jul 26, 2007 1.350 1.350 1.290 1.300 2,800 -0.15(-10.34%)
Jul 25, 2007 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 24, 2007 1.440 1.450 1.440 1.450 1,100 +0.08(+5.84%)
Jul 23, 2007 1.610 1.610 1.200 1.370 5,500 -0.17(-11.04%)
Jul 20, 2007 1.450 1.540 1.450 1.540 1,800 +0.28(+22.22%)
Jul 19, 2007 1.330 1.330 1.260 1.260 800 -0.09(-6.67%)
Jul 18, 2007 1.560 1.560 1.350 1.350 2,500 -0.16(-10.60%)
Jul 17, 2007 1.460 1.510 1.460 1.510 300 +0.13(+9.42%)
Jul 16, 2007 1.570 1.570 1.310 1.380 10,600 -0.09(-6.12%)
Jul 13, 2007 1.470 1.470 1.470 1.470 200 -0.03(-2.00%)
Jul 12, 2007 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Jul 11, 2007 1.500 1.500 1.500 1.500 200 -0.05(-3.23%)
Jul 10, 2007 1.640 1.640 1.500 1.550 2,300 -0.10(-6.06%)
Jul 09, 2007 1.640 1.650 1.430 1.650 18,500 +0.02(+1.23%)
Jul 06, 2007 1.530 1.630 1.530 1.630 600 +0.06(+3.82%)
Jul 05, 2007 1.570 1.570 1.500 1.570 2,600 +0.07(+4.67%)
Jul 03, 2007 1.500 1.500 1.500 1.500 1,300 -0.01(-0.66%)
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.