Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innsuites Hospitality Trust (NY: IHT )

1.845 -0.065 (-3.42%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 24, 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 (%)
Dec 31, 2020 2.119 2.119 2.119 203,203 -0.11(-4.76%)
Dec 30, 2020 2.032 2.582 2.023 2.225 203,203 -0.05(-2.12%)
Dec 29, 2020 2.119 2.726 1.965 2.273 1,129,953 +0.25(+12.38%)
Dec 28, 2020 1.936 2.100 1.849 2.023 154,045 +0.15(+8.25%)
Dec 24, 2020 1.830 1.898 1.830 1.869 8,408 +0.04(+2.11%)
Dec 23, 2020 1.898 1.936 1.830 1.830 38,118 -0.11(-5.47%)
Dec 22, 2020 2.418 2.418 1.936 1.936 72,592 -0.22(-10.27%)
Dec 21, 2020 2.273 2.273 2.090 2.158 17,484 -0.01(-0.44%)
Dec 18, 2020 2.321 2.321 2.167 2.167 33,116 -0.08(-3.43%)
Dec 17, 2020 2.312 2.312 2.215 2.244 13,463 +0.01(+0.43%)
Dec 16, 2020 2.312 2.322 2.215 2.235 28,729 -0.05(-2.11%)
Dec 15, 2020 2.283 2.408 2.225 2.283 31,597 -0.01(-0.29%)
Dec 14, 2020 2.591 2.591 2.290 2.290 80,997 -0.12(-4.92%)
Dec 11, 2020 2.302 2.447 2.273 2.408 123,020 +0.18(+8.23%)
Dec 10, 2020 2.235 2.514 2.167 2.225 221,995 -0.06(-2.53%)
Dec 09, 2020 2.264 2.399 2.254 2.283 82,706 +0.04(+1.72%)
Dec 08, 2020 2.167 2.533 2.138 2.244 261,696 +0.08(+3.55%)
Dec 07, 2020 2.052 2.297 2.052 2.167 19,924 -0.10(-4.25%)
Dec 04, 2020 2.244 2.389 2.215 2.264 128,003 +0.08(+3.73%)
Dec 03, 2020 2.032 2.341 1.975 2.182 187,897 +0.09(+4.41%)
Dec 02, 2020 2.052 2.196 2.052 2.090 53,811 -0.04(-1.81%)
Dec 01, 2020 2.148 2.148 2.110 2.129 41,218 +0.02(+0.91%)
Nov 30, 2020 2.148 2.187 2.081 2.110 78,401 -0.01(-0.45%)
Nov 27, 2020 2.158 2.158 2.110 2.119 31,767 -0.03(-1.35%)
Nov 25, 2020 2.129 2.206 2.100 2.148 52,945 +0.04(+1.83%)
Nov 24, 2020 2.061 2.379 2.023 2.110 551,846 +0.10(+4.78%)
Nov 23, 2020 2.071 2.158 2.013 2.013 62,352 -0.10(-4.57%)
Nov 20, 2020 2.254 2.312 2.032 2.110 142,433 -0.20(-8.75%)
Nov 19, 2020 2.013 2.379 1.936 2.312 527,017 +0.09(+3.90%)
Nov 18, 2020 2.418 2.938 2.158 2.225 12,659,010 +0.39(+21.58%)
Nov 17, 2020 1.849 2.110 1.743 1.830 378,795 -0.10(-5.00%)
Nov 16, 2020 2.264 2.437 1.840 1.927 482,788 -0.01(-0.58%)
Nov 13, 2020 1.772 2.254 1.745 1.938 711,441 +0.15(+8.15%)
Nov 12, 2020 1.753 1.859 1.753 1.792 95,789 -0.05(-2.62%)
Nov 11, 2020 1.830 1.927 1.743 1.840 179,486 -0.13(-6.37%)
Nov 10, 2020 2.283 2.341 1.772 1.965 997,858 -0.85(-30.14%)
Nov 09, 2020 1.589 3.930 1.358 2.813 7,353,397 +1.27(+81.93%)
Nov 06, 2020 1.493 1.589 1.493 1.546 2,076 -0.03(-2.13%)
Nov 05, 2020 1.541 1.580 1.541 1.580 448 +0.10(+7.04%)
Nov 04, 2020 1.476 1.476 1.476 1.476 735 -0.07(-4.24%)
Nov 03, 2020 1.580 1.580 1.541 1.541 472 -0.00(-0.31%)
Nov 02, 2020 1.546 1.546 1.546 1.546 764 -0.04(-2.73%)
Oct 30, 2020 1.589 1.589 1.589 1.589 519 +0.09(+5.77%)
Oct 29, 2020 1.560 1.560 1.493 1.503 7,147 -0.04(-2.50%)
Oct 28, 2020 1.589 1.589 1.541 1.541 572 +0.05(+3.23%)
Oct 27, 2020 1.589 1.589 1.493 1.493 2,026 -0.09(-5.41%)
Oct 26, 2020 1.542 1.589 1.506 1.578 7,700 +0.06(+4.23%)
Oct 23, 2020 1.541 1.541 1.514 1.514 934 +0.05(+3.43%)
Oct 22, 2020 1.426 1.551 1.426 1.464 948 -0.07(-4.40%)
Oct 21, 2020 1.493 1.589 1.493 1.532 1,685 -0.01(-0.62%)
Oct 20, 2020 1.541 1.541 1.541 1.541 551 +0.04(+2.39%)
Oct 19, 2020 1.505 1.505 57 +0.00(+0.00%)
Oct 16, 2020 1.505 1.505 1.505 1.505 103 +0.00(+0.00%)
Oct 15, 2020 1.570 1.570 1.426 1.505 6,727 -0.06(-4.04%)
Oct 14, 2020 1.551 1.589 1.417 1.569 8,863 +0.01(+0.88%)
Oct 13, 2020 1.589 1.589 1.491 1.555 9,156 +0.02(+1.53%)
Oct 12, 2020 1.358 1.532 1.358 1.532 12,621 +0.17(+12.77%)
Oct 09, 2020 1.493 1.493 1.324 1.358 5,502 +0.04(+2.92%)
Oct 08, 2020 1.137 1.368 1.137 1.320 10,411 +0.10(+7.87%)
Oct 07, 2020 1.156 1.223 1.156 1.223 3,839 +0.15(+14.41%)
Oct 06, 2020 1.127 1.127 1.028 1.069 2,920 -0.03(-2.63%)
Oct 05, 2020 1.146 1.146 1.098 1.098 950 +0.00(+0.00%)
Oct 02, 2020 1.079 1.098 1.079 1.098 934 +0.07(+6.54%)
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.