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 (%)
Sep 29, 2017 1.938 158 +0.08(+4.32%)
Sep 28, 2017 1.858 1.858 1.858 1.858 133 +0.03(+1.52%)
Sep 27, 2017 1.956 1.956 1.830 1.830 4,118 +0.00(+0.00%)
Sep 26, 2017 1.870 1.870 1.830 1.830 3,565 -0.14(-7.13%)
Sep 20, 2017 1.971 83 +0.05(+2.64%)
Sep 19, 2017 1.899 1.920 1.750 1.920 8,052 +0.05(+2.67%)
Sep 18, 2017 1.730 1.870 1.723 1.870 4,875 -0.04(-2.09%)
Sep 15, 2017 1.576 1.910 1.570 1.910 6,548 +0.33(+20.89%)
Sep 14, 2017 1.640 1.650 1.575 1.580 2,219 +0.05(+3.27%)
Sep 13, 2017 1.627 1.773 1.500 1.530 6,504 -0.07(-4.47%)
Sep 12, 2017 1.570 1.650 1.570 1.602 2,979 +0.10(+6.72%)
Sep 11, 2017 1.380 1.734 1.230 1.501 3,541 +0.00(+0.05%)
Sep 08, 2017 1.630 1.676 1.500 1.500 2,580 -0.13(-7.98%)
Sep 07, 2017 1.630 1.720 1.626 1.630 3,397 +0.00(+0.00%)
Sep 06, 2017 1.700 1.700 1.630 1.630 407 -0.13(-7.39%)
Sep 05, 2017 1.630 1.760 1.630 1.760 455 -0.24(-12.00%)
Aug 31, 2017 2.000 175 +0.00(+0.00%)
Aug 30, 2017 2.000 2.000 2.000 2.000 257 +0.25(+14.29%)
Aug 28, 2017 1.750 1.750 1.750 0 -0.05(-2.78%)
Aug 25, 2017 1.803 1.803 1.800 1.800 629 -0.13(-6.74%)
Aug 23, 2017 1.930 1.930 1.930 0 +0.13(+7.14%)
Aug 22, 2017 1.810 1.811 1.801 1.801 1,285 -0.14(-7.15%)
Aug 14, 2017 1.940 1.940 1.940 0 -0.04(-2.02%)
Aug 10, 2017 1.980 110 -0.02(-1.00%)
Jul 25, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 24, 2017 2.000 2.000 2.000 2.000 197 +0.23(+12.68%)
Jul 21, 2017 1.775 1.775 1.775 1.775 508 -0.21(-10.35%)
Jul 20, 2017 1.980 1.980 1.980 1.980 103 -0.02(-1.00%)
Jul 19, 2017 2.000 2.000 1.990 2.000 2,519 +0.02(+1.01%)
Jul 18, 2017 1.980 1.980 1.980 1.980 129 +0.00(+0.00%)
Jul 17, 2017 1.980 1.980 1.980 1.980 210 -0.02(-0.95%)
Jul 14, 2017 1.980 1.999 1.980 1.999 297 +0.04(+1.99%)
Jul 11, 2017 1.960 1.960 1.960 0 -0.04(-2.00%)
Jul 10, 2017 1.980 2.000 1.910 2.000 3,921 +0.11(+5.82%)
Jul 07, 2017 1.875 1.970 1.875 1.890 5,736 -0.06(-3.08%)
Jul 06, 2017 1.980 1.980 1.780 1.950 25,711 -0.03(-1.52%)
Jul 05, 2017 1.966 1.980 1.889 1.980 723 -0.02(-1.00%)
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.