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

Innsuites Hospitality Trust (NY: IHT )

1.590 +0.220 (+16.06%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 1, 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 30, 2007 1.150 1.150 1.150 1.150 700 +0.01(+1.07%)
Apr 27, 2007 1.150 1.160 1.138 1.138 3,600 -0.03(-2.75%)
Apr 26, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 25, 2007 1.170 1.170 1.170 1.170 3,400 +0.01(+0.86%)
Apr 24, 2007 1.160 1.160 1.160 1.160 100 +0.00(+0.00%)
Apr 23, 2007 1.110 1.160 1.110 1.160 1,300 +0.02(+1.75%)
Apr 20, 2007 1.120 1.140 1.140 1.140 100 +0.00(+0.00%)
Apr 19, 2007 1.190 1.190 1.110 1.140 4,900 -0.06(-5.00%)
Apr 18, 2007 1.290 1.340 1.190 1.200 9,300 +0.00(+0.00%)
Apr 17, 2007 1.180 1.250 1.170 1.200 4,900 +0.02(+1.69%)
Apr 16, 2007 1.200 1.200 1.180 1.180 300 -0.04(-3.28%)
Apr 13, 2007 1.110 1.220 1.070 1.220 27,000 +0.16(+15.09%)
Apr 12, 2007 1.120 1.190 1.060 1.060 14,500 -0.15(-12.40%)
Apr 11, 2007 1.210 1.210 1.210 1.210 200 -0.04(-3.20%)
Apr 10, 2007 1.340 1.390 1.200 1.250 13,400 +0.00(+0.00%)
Apr 09, 2007 1.390 1.470 1.250 1.250 7,400 -0.08(-6.02%)
Apr 05, 2007 1.440 1.440 1.330 1.330 3,500 -0.13(-8.90%)
Apr 04, 2007 1.450 1.540 1.440 1.460 130,600 +0.03(+2.24%)
Apr 03, 2007 1.290 1.640 1.170 1.428 20,700 +0.23(+19.00%)
Apr 02, 2007 1.210 1.210 1.190 1.200 6,200 +0.00(+0.00%)
Mar 30, 2007 1.210 1.210 1.200 1.200 1,200 -0.05(-4.15%)
Mar 29, 2007 1.230 1.252 1.230 1.252 2,100 +0.00(+0.16%)
Mar 28, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 27, 2007 1.250 1.250 1.250 1.250 400 +0.02(+1.63%)
Mar 26, 2007 1.210 1.230 1.210 1.230 200 -0.05(-3.91%)
Mar 23, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 22, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 21, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 20, 2007 1.280 1.280 1.280 1.280 200 +0.08(+6.67%)
Mar 19, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 16, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 15, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 14, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 13, 2007 1.200 1.200 1.200 1.200 1,600 -0.05(-4.00%)
Mar 12, 2007 1.200 1.260 1.200 1.250 1,900 +0.07(+5.93%)
Mar 09, 2007 1.380 1.380 1.040 1.180 10,800 -0.11(-8.53%)
Mar 08, 2007 1.290 1.290 1.290 1.290 100 -0.03(-2.27%)
Mar 07, 2007 1.100 1.320 1.100 1.320 2,500 +0.11(+9.09%)
Mar 06, 2007 1.240 1.450 1.140 1.210 18,300 -0.08(-6.20%)
Mar 05, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Mar 02, 2007 1.390 1.490 1.290 1.290 8,000 -0.03(-2.27%)
Mar 01, 2007 1.400 1.400 1.300 1.320 7,400 -0.03(-2.22%)
Feb 28, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 27, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 26, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 23, 2007 1.260 1.350 1.260 1.350 2,700 +0.10(+8.00%)
Feb 22, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 21, 2007 1.250 1.250 1.250 1.250 100 -0.01(-0.79%)
Feb 20, 2007 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Feb 16, 2007 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Feb 15, 2007 1.320 1.320 1.260 1.260 1,500 -0.14(-10.00%)
Feb 14, 2007 1.400 1.550 1.390 1.400 1,700 +0.00(+0.00%)
Feb 13, 2007 1.390 1.400 1.390 1.400 1,000 +0.00(+0.07%)
Feb 12, 2007 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
Feb 09, 2007 1.320 1.399 1.310 1.399 800 -0.00(-0.07%)
Feb 08, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 07, 2007 1.390 1.400 1.390 1.400 300 -0.02(-1.41%)
Feb 06, 2007 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Feb 05, 2007 1.410 1.420 1.400 1.420 400 +0.09(+6.77%)
Feb 02, 2007 1.450 1.450 1.250 1.330 6,800 -0.12(-8.28%)
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.