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 30, 2017 1.514 1.514 1.514 10 +0.04(+2.50%)
Nov 29, 2017 1.597 1.597 1.477 1.477 6,789 -0.10(-6.43%)
Nov 28, 2017 1.456 1.579 1.414 1.579 7,300 +0.06(+3.64%)
Nov 27, 2017 1.523 1.523 1.523 1.523 159 -0.10(-6.25%)
Nov 24, 2017 1.493 1.647 1.472 1.625 6,073 +0.01(+0.57%)
Nov 20, 2017 1.615 1.615 1.615 232 -0.01(-0.57%)
Nov 17, 2017 1.648 1.648 1.495 1.625 4,755 -0.02(-1.12%)
Nov 16, 2017 1.569 1.643 1.569 1.643 3,564 +0.15(+10.41%)
Nov 15, 2017 1.460 1.488 1.460 1.488 3,360 -0.07(-4.23%)
Nov 14, 2017 1.634 1.708 1.397 1.554 1,864 +0.11(+7.36%)
Nov 13, 2017 1.400 1.447 1.400 1.447 872 +0.06(+4.53%)
Nov 10, 2017 1.385 1.473 1.385 1.385 15,452 -0.22(-13.64%)
Nov 06, 2017 1.603 1.603 1.603 87 -0.10(-6.06%)
Nov 03, 2017 1.707 1.707 1.707 1.707 413 -0.00(-0.05%)
Nov 02, 2017 1.680 1.708 1.680 1.708 1,885 -0.02(-1.01%)
Nov 01, 2017 1.725 1.725 1.725 1.725 257 +0.12(+7.40%)
Oct 31, 2017 1.634 1.693 1.422 1.606 1,415 -0.21(-11.67%)
Oct 30, 2017 1.791 1.819 1.339 1.819 2,491 +0.32(+21.16%)
Oct 27, 2017 1.493 1.501 1.493 1.501 717 -0.18(-10.59%)
Oct 26, 2017 1.816 1.816 1.679 1.679 281 +0.02(+1.03%)
Oct 24, 2017 1.662 1.662 1.662 0 +0.03(+1.70%)
Oct 20, 2017 1.634 1.634 1.634 11 -0.08(-4.84%)
Oct 19, 2017 1.657 1.717 1.657 1.717 1,006 +0.06(+3.62%)
Oct 18, 2017 1.514 1.657 1.514 1.657 314 +0.16(+10.99%)
Oct 17, 2017 1.375 1.493 1.375 1.493 808 -0.04(-2.58%)
Oct 16, 2017 1.708 1.717 1.505 1.532 3,108 -0.30(-16.43%)
Oct 13, 2017 1.569 1.834 1.569 1.834 269 +0.08(+4.70%)
Oct 11, 2017 1.751 1.751 1.751 167 +0.03(+2.00%)
Oct 10, 2017 1.717 1.717 1.717 1.717 140 -0.11(-5.88%)
Oct 06, 2017 1.824 1.824 1.824 29 +0.12(+6.83%)
Oct 05, 2017 1.616 1.726 1.616 1.708 1,996 -0.06(-3.65%)
Oct 04, 2017 1.828 1.828 1.772 1.772 5,388 +0.09(+5.66%)
Oct 03, 2017 1.717 1.717 1.477 1.677 9,753 -0.11(-6.25%)
Sep 29, 2017 1.789 171 +0.07(+4.32%)
Sep 28, 2017 1.715 1.715 1.715 1.715 144 +0.03(+1.52%)
Sep 27, 2017 1.806 1.806 1.689 1.689 4,460 +0.00(+0.00%)
Sep 26, 2017 1.726 1.726 1.689 1.689 3,861 -0.13(-7.13%)
Sep 20, 2017 1.819 89 +0.05(+2.64%)
Sep 19, 2017 1.753 1.772 1.615 1.772 8,722 +0.05(+2.67%)
Sep 18, 2017 1.597 1.726 1.591 1.726 5,280 -0.04(-2.09%)
Sep 15, 2017 1.455 1.763 1.449 1.763 7,093 +0.30(+20.89%)
Sep 14, 2017 1.514 1.523 1.454 1.459 2,403 +0.05(+3.27%)
Sep 13, 2017 1.502 1.636 1.385 1.412 7,045 -0.07(-4.47%)
Sep 12, 2017 1.449 1.523 1.449 1.479 3,227 +0.09(+6.72%)
Sep 11, 2017 1.274 1.601 1.135 1.385 3,835 +0.00(+0.05%)
Sep 08, 2017 1.505 1.547 1.385 1.385 2,794 -0.12(-7.98%)
Sep 07, 2017 1.505 1.588 1.501 1.505 3,679 +0.00(+0.00%)
Sep 06, 2017 1.569 1.569 1.505 1.505 440 -0.12(-7.39%)
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.