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 (%)
Jun 30, 2020 1.000 1.010 0.9456 0.9456 10,765 +0.05(+5.00%)
Jun 29, 2020 1.010 1.010 0.8300 0.9006 32,025 -0.12(-11.71%)
Jun 26, 2020 1.100 1.130 1.010 1.020 7,300 -0.03(-3.32%)
Jun 25, 2020 0.9616 1.130 0.9616 1.055 6,285 -0.03(-2.31%)
Jun 24, 2020 1.110 1.160 1.030 1.080 33,052 -0.07(-6.09%)
Jun 23, 2020 1.070 1.270 0.9700 1.150 154,607 +0.08(+7.48%)
Jun 22, 2020 0.9400 1.070 0.9300 1.070 50,282 +0.09(+9.18%)
Jun 19, 2020 0.9020 0.9900 0.9020 0.9800 17,500 +0.08(+8.86%)
Jun 18, 2020 0.9581 0.9581 0.9000 0.9002 14,766 +0.01(+1.13%)
Jun 17, 2020 0.9700 1.110 0.8700 0.8901 102,919 -0.08(-8.70%)
Jun 16, 2020 0.9888 0.9888 0.8900 0.9749 33,270 +0.09(+9.69%)
Jun 15, 2020 0.9300 0.9300 0.8300 0.8888 71,140 -0.01(-1.08%)
Jun 12, 2020 1.310 1.390 0.8100 0.8985 547,400 -0.00(-0.18%)
Jun 11, 2020 1.010 1.050 0.9001 0.9001 48,091 -0.03(-3.23%)
Jun 10, 2020 0.9769 1.010 0.9300 0.9301 19,905 -0.00(-0.03%)
Jun 09, 2020 1.000 1.070 0.9261 0.9304 19,021 -0.03(-3.11%)
Jun 08, 2020 0.9000 1.000 0.8800 0.9603 22,796 +0.08(+9.11%)
Jun 05, 2020 0.9300 0.9300 0.8801 0.8801 2,800 +0.00(+0.01%)
Jun 04, 2020 0.8031 0.9308 0.8031 0.8800 10,028 +0.03(+3.54%)
Jun 03, 2020 0.8078 0.8500 0.8078 0.8499 5,562 -0.00(-0.01%)
Jun 02, 2020 0.8600 0.8600 0.7800 0.8500 3,036 +0.01(+1.20%)
Jun 01, 2020 0.8200 0.8399 0.8000 0.8399 18,419 +0.00(+0.51%)
May 29, 2020 0.8363 0.8363 0.7750 0.8356 9,600 +0.04(+4.91%)
May 28, 2020 0.8426 0.8497 0.7965 0.7965 12,965 -0.03(-3.57%)
May 27, 2020 0.8386 0.8432 0.7500 0.8260 5,889 +0.02(+1.95%)
May 26, 2020 0.8000 0.8102 0.8000 0.8102 741 +0.01(+1.27%)
May 22, 2020 0.8036 0.8036 0.8000 0.8000 500 -0.03(-3.61%)
May 21, 2020 0.8400 0.8436 0.8300 0.8300 1,797 +0.01(+1.34%)
May 20, 2020 0.8000 0.8312 0.7640 0.8190 8,126 +0.02(+2.37%)
May 19, 2020 0.8000 0.8015 0.8000 0.8000 1,623 +0.00(+0.00%)
May 18, 2020 0.8500 0.9000 0.8000 0.8000 6,812 -0.01(-1.70%)
May 15, 2020 0.8138 0.8138 0.8138 0.8138 300 +0.04(+4.99%)
May 14, 2020 0.7751 0.7751 0.7751 0.7751 461 +0.01(+0.66%)
May 13, 2020 0.8000 0.8001 0.7700 0.7700 2,381 -0.05(-6.07%)
May 12, 2020 0.8298 0.8298 0.7969 0.8198 1,964 +0.03(+4.00%)
May 11, 2020 0.7700 0.8298 0.7700 0.7883 2,219 -0.04(-5.01%)
May 08, 2020 0.7600 0.8300 0.7600 0.8299 8,600 -0.02(-2.34%)
May 07, 2020 0.7500 0.8500 0.7500 0.8498 19,418 -0.00(-0.02%)
May 06, 2020 0.8400 0.8500 0.7500 0.8500 2,376 +0.05(+6.84%)
May 05, 2020 0.8050 0.9400 0.7500 0.7956 22,328 -0.01(-1.17%)
May 04, 2020 0.8543 0.8543 0.8050 0.8050 9,924 -0.07(-8.46%)
May 01, 2020 0.8500 0.8970 0.8500 0.8794 5,000 -0.02(-2.30%)
Apr 30, 2020 0.9210 0.9900 0.9000 0.9001 13,758 -0.02(-2.16%)
Apr 29, 2020 0.9600 1.010 0.6701 0.9200 86,629 -0.10(-9.80%)
Apr 28, 2020 0.9800 1.020 0.9753 1.020 5,224 +0.00(+0.00%)
Apr 27, 2020 0.9000 1.025 0.9000 1.020 23,886 +0.00(+0.00%)
Apr 24, 2020 1.020 1.020 0.9400 1.020 11,800 +0.03(+3.42%)
Apr 23, 2020 1.010 1.015 0.9490 0.9863 9,890 +0.04(+3.82%)
Apr 22, 2020 0.9700 0.9700 0.9500 0.9500 522 -0.12(-11.21%)
Apr 21, 2020 1.070 1.070 1.000 1.070 4,283 +0.05(+4.90%)
Apr 20, 2020 1.150 1.150 0.9514 1.020 2,565 +0.02(+2.00%)
Apr 17, 2020 1.078 1.078 1.000 1.000 2,700 +0.05(+5.26%)
Apr 16, 2020 1.040 1.150 0.9500 0.9500 13,727 -0.17(-14.87%)
Apr 15, 2020 1.141 1.200 1.000 1.116 41,122 +0.01(+0.54%)
Apr 14, 2020 1.110 1.110 1.000 1.110 3,732 +0.09(+9.14%)
Apr 13, 2020 1.170 1.170 1.000 1.017 10,192 -0.01(-1.26%)
Apr 09, 2020 1.090 1.220 1.000 1.030 37,000 +0.01(+0.86%)
Apr 08, 2020 1.040 1.091 1.020 1.021 4,111 +0.01(+1.11%)
Apr 07, 2020 1.010 1.010 18 +0.00(+0.00%)
Apr 06, 2020 1.010 1.010 96 +0.00(+0.00%)
Apr 03, 2020 1.000 1.010 1.000 1.010 1,000 -0.10(-9.01%)
Apr 02, 2020 1.230 1.230 1.110 1.110 799 +0.05(+4.92%)
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.