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

Innsuites Hospitality Trust (NY: IHT )

1.345 +0.045 (+3.45%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 15, 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 (%)
Sep 30, 2016 2.180 2.180 2.180 2.180 3 +0.00(+0.00%)
Sep 29, 2016 2.180 2.180 2.180 2.180 50 +0.00(+0.00%)
Sep 28, 2016 2.160 2.240 2.160 2.180 634 -0.04(-1.80%)
Sep 27, 2016 2.220 2.220 2.220 2.220 44 +0.00(+0.00%)
Sep 23, 2016 2.320 2.320 2.170 2.220 58 +0.01(+0.45%)
Sep 22, 2016 2.320 2.320 2.210 2.210 1,255 -0.03(-1.34%)
Sep 21, 2016 2.210 2.250 2.210 2.240 737 +0.03(+1.36%)
Sep 16, 2016 2.210 2.210 2.210 2.210 2 +0.08(+3.76%)
Sep 14, 2016 2.150 2.210 2.130 2.130 53 -0.02(-0.93%)
Sep 13, 2016 2.150 2.150 2.150 2.150 131 -0.05(-2.27%)
Sep 12, 2016 2.200 2.200 2.200 2.200 216 -0.04(-1.79%)
Sep 09, 2016 2.240 2.290 2.240 2.240 1,136 -0.01(-0.46%)
Sep 08, 2016 2.250 2.250 2.250 2.250 2,410 -0.02(-0.87%)
Sep 07, 2016 2.320 2.350 2.270 2.270 3,465 -0.08(-3.40%)
Sep 06, 2016 2.350 2.350 2.320 2.350 4,462 +0.02(+0.86%)
Sep 02, 2016 2.330 2.330 2.330 2.330 600 -0.01(-0.35%)
Sep 01, 2016 2.338 2.338 2.338 2.338 101 +0.03(+1.23%)
Aug 31, 2016 2.252 2.310 2.252 2.310 2,100 +0.03(+1.32%)
Aug 30, 2016 2.280 2.280 2.280 2.280 111 -0.03(-1.30%)
Aug 29, 2016 2.330 2.330 2.310 2.310 486 -0.04(-1.70%)
Aug 26, 2016 2.340 2.350 2.252 2.350 2,129 +0.08(+3.52%)
Aug 25, 2016 2.270 2.290 2.200 2.270 1,217 +0.01(+0.44%)
Aug 23, 2016 2.210 2.260 2.260 2.260 600 +0.02(+1.10%)
Aug 19, 2016 2.220 2.250 2.220 2.235 10 +0.07(+3.01%)
Aug 18, 2016 2.300 2.410 2.170 2.170 525 -0.18(-7.66%)
Aug 16, 2016 2.350 2.350 2.350 2.350 6,400 +0.06(+2.40%)
Aug 15, 2016 2.295 2.450 2.295 2.295 3,000 +0.06(+2.87%)
Aug 11, 2016 2.290 2.231 2.231 2.231 3,800 -0.04(-1.72%)
Aug 10, 2016 2.299 2.370 2.270 2.270 19,150 +0.02(+0.89%)
Aug 09, 2016 2.220 2.260 2.150 2.250 45,141 +0.03(+1.35%)
Aug 08, 2016 2.210 2.230 2.210 2.220 2,072 +0.00(+0.11%)
Aug 05, 2016 2.180 2.217 2.180 2.217 810 -0.05(-2.23%)
Aug 04, 2016 2.350 2.350 2.230 2.268 4,314 -0.03(-1.39%)
Aug 02, 2016 2.290 2.340 2.290 2.300 33 +0.01(+0.44%)
Jul 29, 2016 2.210 2.290 2.210 2.290 116 +0.08(+3.62%)
Jul 28, 2016 2.270 2.270 2.150 2.210 5,982 -0.11(-4.74%)
Jul 27, 2016 2.220 2.604 2.200 2.320 50,966 +0.03(+1.31%)
Jul 26, 2016 2.150 2.310 2.140 2.290 14,715 +0.20(+9.57%)
Jul 25, 2016 2.400 3.090 2.090 2.090 90,509 -0.25(-10.68%)
Jul 22, 2016 2.340 2.340 2.340 2.340 100 +0.10(+4.46%)
Jul 21, 2016 2.240 2.240 2.240 2.240 2,082 -0.16(-6.66%)
Jul 19, 2016 2.400 2.400 2.400 2.400 10 +0.14(+6.19%)
Jul 15, 2016 2.360 2.260 2.260 2.260 700 -0.13(-5.44%)
Jul 11, 2016 2.350 2.390 2.350 2.390 30 +0.21(+9.63%)
Jul 08, 2016 2.180 2.140 2.140 2.180 126 +0.04(+1.87%)
Jul 06, 2016 2.200 2.140 2.140 2.140 300 -0.11(-4.89%)
Jul 05, 2016 2.257 2.257 2.250 2.250 413 +0.12(+5.63%)
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.