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 (%)
Mar 31, 2020 1.055 1.058 1.000 1.058 5,123 -0.00(-0.20%)
Mar 30, 2020 1.060 1.060 1.060 1.060 68 +0.00(+0.00%)
Mar 27, 2020 1.150 1.150 1.060 1.060 1,200 -0.10(-8.62%)
Mar 26, 2020 1.160 1.160 1.160 1.160 124 +0.10(+9.43%)
Mar 25, 2020 1.066 1.125 1.060 1.060 4,717 -0.19(-15.20%)
Mar 24, 2020 1.050 1.270 1.050 1.250 3,017 +0.08(+7.30%)
Mar 23, 2020 1.125 1.165 1.125 1.165 1,260 +0.04(+4.02%)
Mar 20, 2020 1.140 1.140 1.120 1.120 7,900 -0.08(-6.67%)
Mar 19, 2020 1.200 1.200 1.200 1.200 1,044 -0.07(-5.51%)
Mar 18, 2020 1.470 1.470 1.230 1.270 1,557 +0.04(+3.25%)
Mar 17, 2020 1.230 1.230 1.230 1.230 643 -0.07(-5.38%)
Mar 16, 2020 1.310 1.310 1.300 1.300 1,379 -0.03(-2.26%)
Mar 13, 2020 1.300 1.330 1.300 1.330 800 -0.05(-3.71%)
Mar 12, 2020 1.500 1.500 1.381 1.381 690 -0.05(-3.41%)
Mar 11, 2020 1.430 1.430 1.430 1.430 291 +0.00(+0.00%)
Mar 10, 2020 1.430 1.430 1.430 1.430 139 +0.02(+1.42%)
Mar 09, 2020 1.410 1.410 1.410 1.410 61 +0.00(+0.00%)
Mar 06, 2020 1.440 1.440 1.410 1.410 600 -0.03(-2.15%)
Mar 05, 2020 1.441 1.441 1.441 1.441 156 +0.00(+0.00%)
Mar 04, 2020 1.441 1.441 1.441 1.441 38 +0.00(+0.00%)
Mar 03, 2020 1.441 1.441 1.441 1.441 167 +0.04(+2.93%)
Mar 02, 2020 1.400 1.400 44 +0.00(+0.00%)
Feb 28, 2020 1.400 1.431 1.400 1.400 2,100 -0.04(-2.78%)
Feb 27, 2020 1.440 1.440 1.440 1.440 292 +0.04(+2.86%)
Feb 26, 2020 1.486 1.486 1.400 1.400 2,891 -0.09(-5.93%)
Feb 25, 2020 1.488 1.488 1.488 1.488 156 +0.00(+0.00%)
Feb 24, 2020 1.530 1.530 1.390 1.488 4,244 -0.04(-2.87%)
Feb 21, 2020 1.500 1.532 1.500 1.532 2,400 +0.03(+2.15%)
Feb 20, 2020 1.500 1.500 1.500 1.500 68 +0.00(+0.00%)
Feb 19, 2020 1.520 1.530 1.500 1.500 2,962 -0.01(-0.66%)
Feb 18, 2020 1.530 1.530 1.510 1.510 1,542 -0.05(-3.21%)
Feb 14, 2020 1.560 1.560 1.560 1.560 100 +0.00(+0.00%)
Feb 13, 2020 1.440 1.560 1.440 1.560 952 +0.06(+4.00%)
Feb 12, 2020 1.500 1.500 1.500 1.500 273 -0.02(-1.64%)
Feb 11, 2020 1.525 1.525 1.525 1.525 267 -0.03(-1.61%)
Feb 10, 2020 1.585 1.585 1.550 1.550 1,088 +0.15(+10.71%)
Feb 07, 2020 1.500 1.550 1.400 1.400 11,300 -0.15(-9.51%)
Feb 06, 2020 1.547 1.547 1.547 1.547 85 +0.00(+0.00%)
Feb 05, 2020 1.547 1.547 1.547 1.547 199 -0.00(-0.19%)
Feb 04, 2020 1.575 1.575 1.503 1.550 7,350 -0.05(-2.94%)
Feb 03, 2020 1.557 1.597 1.557 1.597 8,114 +0.03(+1.68%)
Jan 31, 2020 1.571 1.571 1.571 1.571 400 -0.03(-2.10%)
Jan 30, 2020 1.604 1.604 1.604 1.604 34 +0.00(+0.00%)
Jan 29, 2020 1.604 1.604 1.604 1.604 109 +0.00(+0.00%)
Jan 28, 2020 1.614 1.614 1.600 1.604 1,781 +0.13(+9.13%)
Jan 27, 2020 1.470 1.470 1.470 1.470 176 -0.05(-3.61%)
Jan 24, 2020 1.520 1.549 1.480 1.525 2,000 -0.03(-1.68%)
Jan 23, 2020 1.551 1.551 1.551 1.551 16 +0.00(+0.00%)
Jan 22, 2020 1.551 1.551 1.551 1.551 14 +0.00(+0.00%)
Jan 21, 2020 1.551 1.551 1.551 1.551 170 +0.01(+0.71%)
Jan 17, 2020 1.540 1.540 1.540 1.540 100 +0.00(+0.00%)
Jan 16, 2020 1.540 1.540 1.540 1.540 11 -0.01(-0.65%)
Jan 15, 2020 1.600 1.600 1.550 1.550 1,006 +0.02(+1.20%)
Jan 14, 2020 1.532 1.532 1.532 1.532 175 -0.01(-0.55%)
Jan 13, 2020 1.550 1.550 1.540 1.540 1,549 +0.02(+1.32%)
Jan 10, 2020 1.520 1.520 1.520 1.520 1,000 -0.10(-6.30%)
Jan 09, 2020 1.622 1.622 1.622 1.622 77 +0.00(+0.00%)
Jan 08, 2020 1.540 1.622 1.540 1.622 1,157 +0.14(+9.61%)
Jan 07, 2020 1.500 1.500 1.480 1.480 2,463 +0.00(+0.00%)
Jan 06, 2020 1.450 1.540 1.450 1.480 543 -0.05(-3.26%)
Jan 03, 2020 1.530 1.530 1.530 1.530 100 +0.00(+0.00%)
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.