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

Innsuites Hospitality Trust (NY: IHT )

1.370 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2017 1.900 1.900 1.850 1.896 5,445 -0.00(-0.23%)
Apr 27, 2017 1.850 1.900 1.850 1.900 1,310 +0.05(+2.70%)
Apr 26, 2017 1.854 1.854 1.850 1.850 1,065 -0.08(-4.26%)
Apr 25, 2017 1.850 1.932 1.850 1.932 1,138 -0.02(-0.81%)
Apr 24, 2017 1.850 1.948 1.850 1.948 380 -0.01(-0.42%)
Apr 20, 2017 1.956 1.956 1.956 0 -0.00(-0.19%)
Apr 19, 2017 1.960 1.960 1.960 1.960 675 -0.01(-0.38%)
Apr 17, 2017 1.968 85 -0.02(-1.13%)
Apr 13, 2017 1.966 2.000 1.893 1.990 1,363 -0.01(-0.50%)
Apr 12, 2017 2.000 2.000 1.949 2.000 1,727 +0.04(+2.04%)
Apr 11, 2017 2.000 2.000 1.960 1.960 1,634 -0.00(-0.20%)
Apr 10, 2017 1.960 1.964 1.960 1.964 451 -0.04(-1.81%)
Apr 07, 2017 1.990 2.000 1.950 2.000 5,264 +0.02(+1.01%)
Apr 05, 2017 1.980 10 -0.02(-1.00%)
Apr 04, 2017 2.000 2.000 2.000 2.000 1,886 +0.06(+3.09%)
Apr 03, 2017 2.040 2.040 1.940 1.940 600 -0.02(-1.02%)
Mar 31, 2017 2.000 2.000 1.960 1.960 3,200 -0.04(-2.00%)
Mar 29, 2017 2.000 150 +0.01(+0.50%)
Mar 28, 2017 1.990 1.990 1.990 1.990 633 +0.05(+2.34%)
Mar 24, 2017 1.944 125 +0.14(+8.03%)
Mar 23, 2017 1.865 1.880 1.622 1.800 2,650 -0.18(-9.09%)
Mar 22, 2017 2.045 2.045 1.980 1.980 266 -0.05(-2.25%)
Mar 21, 2017 2.026 2.026 2.026 2.026 137 +0.08(+3.88%)
Mar 20, 2017 1.900 1.950 1.900 1.950 480 -0.07(-3.47%)
Mar 17, 2017 2.020 2.120 1.924 2.020 1,880 -0.13(-5.96%)
Mar 16, 2017 1.960 2.150 1.850 2.148 3,581 +0.18(+9.04%)
Mar 15, 2017 2.000 2.100 1.950 1.970 2,493 +0.08(+4.23%)
Mar 14, 2017 1.900 1.900 1.890 1.890 389 -0.07(-3.57%)
Mar 13, 2017 1.850 1.960 1.850 1.960 3,546 +0.13(+7.10%)
Mar 10, 2017 1.890 1.900 1.770 1.830 7,662 -0.12(-6.15%)
Mar 09, 2017 2.040 2.170 1.730 1.950 15,892 -0.05(-2.50%)
Mar 08, 2017 2.070 2.070 2.000 2.000 5,134 -0.08(-3.85%)
Mar 06, 2017 2.080 1 -0.08(-3.70%)
Mar 03, 2017 2.160 2.160 2.160 2.160 430 +0.45(+26.32%)
Mar 02, 2017 1.800 1.898 1.710 1.710 3,094 -0.14(-7.55%)
Mar 01, 2017 1.800 1.850 1.800 1.850 1,549 +0.05(+2.76%)
Feb 28, 2017 1.790 1.800 1.580 1.800 1,444 +0.02(+1.19%)
Feb 27, 2017 2.010 2.100 1.779 1.779 1,381 -0.18(-9.24%)
Feb 24, 2017 2.040 2.073 1.960 1.960 4,169 -0.05(-2.49%)
Feb 23, 2017 1.930 2.010 1.830 2.010 6,312 +0.05(+2.55%)
Feb 22, 2017 2.036 2.036 1.940 1.960 923 -0.07(-3.45%)
Feb 21, 2017 2.030 2.030 2.030 2.030 179 -0.10(-4.69%)
Feb 17, 2017 2.130 2.130 2.130 0 +0.09(+4.67%)
Feb 16, 2017 2.210 2.210 2.020 2.035 2,890 -0.17(-7.92%)
Feb 15, 2017 2.210 2.210 2.210 2.210 2,740 +0.03(+1.38%)
Feb 10, 2017 2.180 8 +0.21(+10.83%)
Feb 09, 2017 1.967 1.967 1.967 1.967 261 -0.13(-6.36%)
Feb 03, 2017 2.100 2.100 2.100 0 +0.18(+9.40%)
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.