Skip to main content
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 (%)
Nov 26, 2014 2.022 2.041 2.041 2.041 2,095 +0.04(+1.81%)
Nov 24, 2014 2.050 2.050 2.004 2.004 70 -0.08(-3.91%)
Nov 21, 2014 2.095 2.140 2.077 2.086 2,205 -0.06(-2.72%)
Nov 19, 2014 2.140 2.144 2.144 2.144 441 -0.02(-1.01%)
Nov 14, 2014 2.167 2.166 2.166 2.166 551 +0.04(+1.94%)
Nov 13, 2014 2.125 2.125 2.125 2.125 1,102 -0.03(-1.55%)
Nov 11, 2014 2.167 2.158 2.158 2.158 661 -0.01(-0.38%)
Nov 10, 2014 2.159 2.167 2.159 2.167 1,102 -0.02(-0.87%)
Nov 07, 2014 2.186 2.186 2.186 2.186 882 -0.03(-1.23%)
Nov 06, 2014 2.177 2.267 2.177 2.213 1,644 +0.08(+3.71%)
Nov 05, 2014 2.134 2.134 2.134 2.134 137 -0.02(-1.14%)
Nov 04, 2014 2.149 2.177 2.149 2.158 777 -0.01(-0.43%)
Nov 03, 2014 2.104 2.222 2.104 2.168 4,964 +0.16(+8.15%)
Oct 31, 2014 2.041 2.041 2.004 2.004 898 -0.04(-1.78%)
Oct 30, 2014 2.022 2.041 2.022 2.041 298 -0.05(-2.17%)
Oct 29, 2014 2.095 2.095 2.086 2.086 3,970 -0.07(-3.36%)
Oct 28, 2014 2.170 2.170 2.149 2.158 2,388 -0.07(-3.25%)
Oct 27, 2014 2.177 2.231 2.077 2.231 5,544 +0.07(+3.36%)
Oct 24, 2014 2.539 2.548 2.147 2.158 21,749 -0.49(-18.49%)
Oct 23, 2014 2.349 2.805 2.349 2.648 24,711 +0.41(+18.22%)
Oct 22, 2014 2.222 2.249 2.222 2.240 1,157 +0.02(+0.82%)
Oct 21, 2014 2.158 2.322 2.158 2.222 10,712 +0.05(+2.51%)
Oct 20, 2014 2.013 2.240 2.013 2.167 6,199 +0.16(+8.14%)
Oct 15, 2014 1.923 2.004 2.004 2.004 16,319 +0.05(+2.31%)
Oct 14, 2014 1.959 1.959 1.959 1.959 220 -0.10(-4.85%)
Oct 13, 2014 1.986 2.059 1.986 2.059 2,568 +0.11(+5.58%)
Oct 10, 2014 1.950 1.950 1.950 1.950 110 +0.05(+2.38%)
Oct 09, 2014 1.904 1.904 1.904 1.904 220 +0.01(+0.48%)
Oct 08, 2014 1.823 1.895 1.814 1.895 7,184 +0.16(+9.42%)
Oct 07, 2014 1.841 1.995 1.723 1.732 39,379 -0.07(-4.02%)
Oct 03, 2014 1.805 1.805 1.805 1.805 330 +0.06(+3.69%)
Oct 02, 2014 1.678 1.814 1.678 1.741 5,773 -0.03(-1.58%)
Oct 01, 2014 1.787 1.787 1.678 1.768 2,900 -0.15(-7.58%)
Sep 30, 2014 1.914 1.914 1.914 1.914 330 +0.05(+2.93%)
Sep 29, 2014 1.832 1.859 1.832 1.859 245 +0.09(+5.13%)
Sep 25, 2014 1.569 1.768 1.768 1.768 2,536 -0.11(-5.80%)
Sep 23, 2014 2.022 1.877 1.877 1.877 34,623 -0.06(-3.27%)
Sep 22, 2014 1.651 2.313 1.641 1.941 67,741 +0.33(+20.22%)
Sep 19, 2014 1.556 1.678 1.556 1.614 11,800 -0.04(-2.19%)
Sep 18, 2014 1.687 1.687 1.562 1.650 17,080 -0.02(-1.09%)
Sep 17, 2014 1.778 2.022 1.524 1.669 20,733 -0.05(-3.16%)
Sep 16, 2014 1.723 1.723 1.723 1.723 2,095 +0.10(+6.14%)
Sep 15, 2014 1.623 1.660 1.623 1.623 7,255 +0.05(+3.47%)
Sep 12, 2014 1.676 1.676 1.569 1.569 788 -0.06(-3.89%)
Sep 11, 2014 1.496 1.632 1.496 1.632 12,425 -0.15(-8.16%)
Sep 10, 2014 1.778 1.778 1.778 1.778 111 +0.00(+0.00%)
Sep 09, 2014 1.805 1.837 1.778 1.778 10,433 -0.09(-4.85%)
Sep 08, 2014 1.641 2.113 1.578 1.868 60,169 +0.23(+13.81%)
Sep 05, 2014 1.533 1.723 1.478 1.641 17,643 +0.04(+2.26%)
Sep 04, 2014 1.614 1.614 1.542 1.605 2,977 -0.04(-2.21%)
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.