Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innsuites Hospitality Trust (NY: IHT )

1.970 +0.150 (+8.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2023 1.588 1.588 1.440 1.500 11,800 +0.02(+1.33%)
Aug 30, 2023 1.697 1.697 1.440 1.480 31,309 -0.01(-0.66%)
Aug 29, 2023 1.342 1.598 1.342 1.490 48,403 +0.17(+12.69%)
Aug 28, 2023 1.618 1.667 1.283 1.322 57,593 -0.29(-17.80%)
Aug 25, 2023 1.529 1.697 1.529 1.608 19,704 +0.19(+13.20%)
Aug 24, 2023 1.904 1.944 1.411 1.421 28,220 -0.48(-25.39%)
Aug 23, 2023 2.062 2.299 1.835 1.904 46,317 -0.06(-3.02%)
Aug 22, 2023 1.825 1.963 1.825 1.963 5,138 +0.16(+8.74%)
Aug 21, 2023 1.805 1.805 1.805 1.805 345 -0.04(-2.14%)
Aug 18, 2023 1.865 1.934 1.756 1.845 6,475 -0.01(-0.53%)
Aug 17, 2023 1.875 1.876 1.825 1.855 5,210 -0.02(-1.05%)
Aug 16, 2023 1.875 1.875 1.865 1.875 1,247 +0.00(+0.00%)
Aug 15, 2023 1.875 1.875 1.875 1.875 688 +0.00(+0.00%)
Aug 14, 2023 1.875 1.875 1.875 1.875 357 +0.00(+0.00%)
Aug 11, 2023 1.953 2.003 1.875 1.875 9,806 -0.07(-3.55%)
Aug 10, 2023 2.022 2.087 1.934 1.944 8,307 -0.08(-3.90%)
Aug 09, 2023 1.944 2.101 1.924 2.022 4,010 +0.09(+4.59%)
Aug 08, 2023 1.924 1.944 1.924 1.934 1,849 +0.01(+0.51%)
Aug 07, 2023 1.953 1.953 1.924 1.924 2,259 -0.03(-1.52%)
Aug 04, 2023 2.003 2.032 1.953 1.953 3,650 -0.06(-2.94%)
Aug 03, 2023 2.013 2.022 1.921 2.013 7,749 +0.09(+4.62%)
Aug 02, 2023 1.944 1.948 1.924 1.924 1,977 +0.02(+1.04%)
Aug 01, 2023 2.032 2.032 1.894 1.904 8,115 -0.07(-3.45%)
Jul 31, 2023 1.884 1.975 1.884 1.972 3,972 +0.01(+0.45%)
Jul 27, 2023 1.963 725 -0.01(-0.50%)
Jul 26, 2023 1.953 2.052 1.953 1.973 3,826 +0.02(+1.01%)
Jul 25, 2023 1.875 2.072 1.855 1.953 11,333 +0.05(+2.59%)
Jul 24, 2023 1.909 1.996 1.854 1.904 17,458 +0.06(+3.21%)
Jul 21, 2023 1.934 1.938 1.845 1.845 2,840 -0.10(-5.08%)
Jul 20, 2023 1.865 2.013 1.865 1.944 7,218 +0.03(+1.55%)
Jul 19, 2023 1.914 1.963 1.835 1.914 9,103 +0.02(+1.04%)
Jul 18, 2023 1.855 1.963 1.796 1.894 11,073 -0.03(-1.53%)
Jul 17, 2023 2.034 2.034 1.924 1.924 6,493 -0.17(-7.92%)
Jul 14, 2023 2.051 2.140 1.992 2.089 22,895 +0.06(+2.83%)
Jul 13, 2023 2.032 2.147 2.032 2.032 5,803 -0.07(-3.50%)
Jul 12, 2023 1.963 2.110 1.963 2.105 6,740 +0.08(+3.87%)
Jul 11, 2023 2.208 2.208 1.992 2.027 18,916 -0.18(-8.22%)
Jul 10, 2023 2.130 2.248 2.135 2.208 4,384 -0.01(-0.44%)
Jul 07, 2023 2.208 2.346 2.169 2.218 13,247 -0.02(-0.88%)
Jul 06, 2023 2.444 2.444 2.110 2.238 7,511 -0.01(-0.44%)
Jul 05, 2023 2.385 2.405 2.238 2.248 11,508 -0.18(-7.29%)
Jul 03, 2023 2.542 2.542 2.287 2.424 7,499 +0.08(+3.35%)
Jun 30, 2023 2.277 2.385 2.277 2.346 10,604 +0.06(+2.80%)
Jun 29, 2023 2.522 2.621 2.238 2.282 28,292 -0.26(-10.23%)
Jun 28, 2023 2.473 2.621 2.297 2.542 41,838 -0.09(-3.36%)
Jun 27, 2023 2.836 2.935 2.562 2.630 138,590 +0.07(+2.68%)
Jun 26, 2023 2.424 2.562 2.279 2.562 56,223 +0.29(+12.99%)
Jun 23, 2023 2.473 2.670 2.100 2.267 44,082 -0.33(-12.83%)
Jun 22, 2023 2.768 2.797 2.463 2.601 37,994 -0.04(-1.49%)
Jun 21, 2023 2.630 2.786 2.601 2.640 45,680 -0.10(-3.58%)
Jun 20, 2023 3.111 3.239 2.552 2.738 172,489 -0.30(-10.00%)
Jun 16, 2023 3.121 3.278 2.778 3.043 164,559 +0.25(+8.77%)
Jun 15, 2023 2.709 3.553 2.650 2.797 455,108 +0.14(+5.17%)
Jun 14, 2023 2.944 2.944 2.660 2.660 9,032 -0.16(-5.58%)
Jun 13, 2023 2.993 2.993 2.728 2.817 4,170 +0.03(+1.06%)
Jun 12, 2023 2.886 2.935 2.660 2.787 48,721 -0.07(-2.41%)
Jun 09, 2023 3.033 3.297 2.748 2.856 34,258 -0.38(-11.82%)
Jun 08, 2023 3.239 3.563 3.023 3.239 45,530 +0.00(+0.00%)
Jun 07, 2023 3.151 3.416 2.699 3.239 59,508 +0.30(+10.37%)
Jun 06, 2023 2.346 3.141 2.346 2.935 81,872 +0.29(+11.15%)
Jun 05, 2023 2.728 3.749 2.473 2.640 1,336,367 +0.32(+13.98%)
Jun 02, 2023 1.894 2.424 1.894 2.316 26,761 +0.27(+13.46%)
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.