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 -0.010 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Aug 31, 2020 1.190 1.200 1.170 1.200 1,522 +0.01(+1.21%)
Aug 28, 2020 1.260 1.260 1.170 1.186 3,500 +0.02(+1.33%)
Aug 27, 2020 1.160 1.170 1.160 1.170 1,385 -0.01(-0.85%)
Aug 26, 2020 1.171 1.189 1.171 1.180 1,179 -0.02(-1.42%)
Aug 25, 2020 1.190 1.197 1.180 1.197 2,203 +0.01(+0.94%)
Aug 24, 2020 1.220 1.220 1.180 1.186 5,020 +0.02(+1.35%)
Aug 21, 2020 1.180 1.200 1.170 1.170 4,700 -0.03(-2.50%)
Aug 20, 2020 1.180 1.200 1.180 1.200 1,224 -0.02(-1.32%)
Aug 19, 2020 1.100 1.230 1.100 1.216 3,066 -0.01(-0.82%)
Aug 18, 2020 1.270 1.270 1.200 1.226 12,611 +0.02(+1.33%)
Aug 17, 2020 1.170 1.220 1.150 1.210 10,804 +0.02(+2.11%)
Aug 14, 2020 1.140 1.185 1.140 1.185 9,500 +0.11(+10.75%)
Aug 13, 2020 1.090 1.220 1.060 1.070 4,787 -0.02(-1.40%)
Aug 12, 2020 1.040 1.170 1.040 1.085 12,668 +0.01(+0.48%)
Aug 11, 2020 1.149 1.149 1.080 1.080 9,997 -0.08(-6.89%)
Aug 10, 2020 1.110 1.200 1.030 1.160 15,200 +0.04(+3.56%)
Aug 07, 2020 1.170 1.170 1.120 1.120 4,000 -0.03(-2.61%)
Aug 06, 2020 1.100 1.150 1.100 1.150 7,493 +0.05(+4.55%)
Aug 05, 2020 1.090 1.120 1.050 1.100 16,075 -0.03(-2.65%)
Aug 04, 2020 1.090 1.140 1.070 1.130 41,850 +0.04(+3.67%)
Aug 03, 2020 1.040 1.090 1.040 1.090 12,405 +0.09(+9.27%)
Jul 31, 2020 1.020 1.070 0.9975 0.9975 20,200 -0.03(-3.15%)
Jul 30, 2020 1.080 1.090 1.020 1.030 16,922 -0.05(-4.64%)
Jul 29, 2020 1.200 1.240 1.000 1.080 147,319 -0.33(-23.40%)
Jul 28, 2020 0.9600 2.500 0.9600 1.410 638,224 +0.35(+33.65%)
Jul 27, 2020 1.050 1.080 1.050 1.055 4,447 +0.00(+0.48%)
Jul 24, 2020 1.000 1.050 0.9921 1.050 800 -0.02(-1.87%)
Jul 23, 2020 1.020 1.070 0.9900 1.070 8,639 +0.05(+4.39%)
Jul 22, 2020 1.000 1.040 1.000 1.025 1,181 -0.04(-4.12%)
Jul 21, 2020 1.050 1.069 1.034 1.069 4,735 +0.09(+9.09%)
Jul 20, 2020 0.9744 0.9800 0.9744 0.9800 986 -0.07(-6.67%)
Jul 17, 2020 1.000 1.050 1.000 1.050 600 +0.00(+0.00%)
Jul 16, 2020 0.9755 1.125 0.9744 1.050 5,847 +0.05(+5.00%)
Jul 15, 2020 0.9900 1.000 0.9720 1.000 2,132 -0.02(-1.96%)
Jul 14, 2020 0.9950 1.120 0.9720 1.020 12,094 +0.03(+2.51%)
Jul 13, 2020 1.190 1.190 0.9487 0.9950 14,971 -0.07(-6.14%)
Jul 10, 2020 1.060 1.110 1.000 1.060 56,200 +0.11(+11.59%)
Jul 09, 2020 0.9946 1.029 0.9000 0.9500 6,255 +0.00(+0.31%)
Jul 08, 2020 0.9400 1.009 0.9020 0.9471 1,053 +0.02(+1.85%)
Jul 07, 2020 1.040 1.050 0.8990 0.9299 8,818 +0.03(+2.92%)
Jul 06, 2020 0.9300 1.000 0.8900 0.9035 31,993 -0.03(-2.85%)
Jul 02, 2020 0.9500 1.020 0.9300 0.9300 20,100 -0.02(-2.56%)
Jul 01, 2020 1.010 1.010 0.9393 0.9544 7,622 +0.01(+0.93%)
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%)
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.