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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 2.130 2.150 2.130 2.150 225 -0.03(-1.38%)
Nov 29, 2011 2.180 2.180 2.180 2.180 100 +0.01(+0.46%)
Nov 23, 2011 2.130 2.170 2.170 2.170 200 +0.08(+3.83%)
Nov 22, 2011 2.040 2.090 2.020 2.090 1,700 +0.07(+3.47%)
Nov 21, 2011 2.220 2.220 2.020 2.020 431 -0.20(-9.01%)
Nov 18, 2011 2.220 2.220 2.220 2.220 100 +0.17(+8.29%)
Nov 15, 2011 2.050 2.050 2.050 2.050 200 -0.12(-5.53%)
Nov 14, 2011 2.170 2.170 2.170 2.170 200 +0.01(+0.46%)
Nov 11, 2011 2.160 2.160 2.160 2.160 175 -0.00(-0.04%)
Nov 10, 2011 2.190 2.190 2.161 2.161 1,875 -0.08(-3.54%)
Nov 09, 2011 2.240 2.240 2.240 2.240 100 +0.05(+2.28%)
Nov 08, 2011 2.190 2.190 2.190 2.190 100 +0.00(+0.00%)
Nov 04, 2011 2.190 2.190 2.190 2.190 200 +0.05(+2.34%)
Nov 03, 2011 2.090 2.140 1.890 2.140 2,305 -0.05(-2.28%)
Nov 02, 2011 2.180 2.240 2.140 2.190 1,350 -0.09(-3.95%)
Nov 01, 2011 2.280 2.280 2.280 2.280 100 +0.22(+10.57%)
Oct 31, 2011 2.140 2.140 2.062 2.062 300 -0.03(-1.34%)
Oct 28, 2011 2.100 2.100 2.090 2.090 450 +0.03(+1.46%)
Oct 27, 2011 2.100 2.150 1.850 2.060 3,119 -0.14(-6.36%)
Oct 26, 2011 2.190 2.200 2.190 2.200 900 +0.04(+1.85%)
Oct 24, 2011 2.160 2.160 2.160 2.160 1,300 -0.03(-1.37%)
Oct 21, 2011 2.190 2.190 2.190 2.190 3,115 +0.00(+0.00%)
Oct 20, 2011 2.150 2.199 2.150 2.190 1,065 +0.05(+2.34%)
Oct 19, 2011 2.120 2.140 2.120 2.140 1,050 +0.04(+1.90%)
Oct 18, 2011 2.100 2.100 2.070 2.100 2,540 +0.03(+1.45%)
Oct 17, 2011 2.080 2.120 2.070 2.070 1,255 +0.04(+1.97%)
Oct 14, 2011 2.190 2.190 1.910 2.030 3,450 -0.12(-5.58%)
Oct 13, 2011 2.150 2.150 2.100 2.150 450 +0.05(+2.38%)
Oct 11, 2011 2.100 2.100 2.100 2.100 5,500 +0.01(+0.48%)
Oct 10, 2011 2.100 2.100 2.090 2.090 1,390 -0.01(-0.48%)
Oct 07, 2011 2.100 2.100 2.100 2.100 995 +0.00(+0.00%)
Oct 06, 2011 2.080 2.100 2.050 2.100 1,495 +0.03(+1.45%)
Oct 05, 2011 2.070 2.070 2.070 2.070 495 +0.02(+0.98%)
Oct 04, 2011 2.050 2.050 2.050 2.050 350 +0.02(+0.99%)
Oct 03, 2011 2.050 2.100 2.030 2.030 3,850 -0.02(-0.98%)
Sep 30, 2011 2.000 2.050 2.000 2.050 949 +0.05(+2.50%)
Sep 27, 2011 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 26, 2011 2.000 2.000 2.000 2.000 1,050 +0.05(+2.56%)
Sep 23, 2011 1.950 1.950 1.950 1.950 100 -0.05(-2.50%)
Sep 22, 2011 2.000 2.050 1.950 2.000 1,350 -0.05(-2.44%)
Sep 21, 2011 2.050 2.050 2.050 2.050 1,500 +0.05(+2.50%)
Sep 20, 2011 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Sep 19, 2011 2.000 2.000 2.000 2.000 150 +0.04(+2.04%)
Sep 16, 2011 1.960 1.960 1.960 1.960 450 -0.02(-1.01%)
Sep 15, 2011 1.980 1.980 1.980 1.980 1,200 +0.02(+1.02%)
Sep 14, 2011 1.960 1.960 1.960 1.960 1,000 +0.00(+0.00%)
Sep 13, 2011 2.020 2.020 1.960 1.960 3,400 -0.04(-2.00%)
Sep 12, 2011 2.000 2.010 2.000 2.000 2,251 +0.03(+1.52%)
Sep 09, 2011 1.970 1.970 1.850 1.970 3,826 +0.05(+2.60%)
Sep 08, 2011 1.950 1.970 1.920 1.920 2,785 +0.02(+1.05%)
Sep 07, 2011 2.050 2.050 1.850 1.900 4,830 -0.15(-7.32%)
Sep 06, 2011 2.000 2.050 2.000 2.050 1,230 +0.05(+2.50%)
Sep 02, 2011 1.950 2.000 1.900 2.000 2,805 -0.10(-4.76%)
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.