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 30, 2014 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Apr 28, 2014 1.810 1.970 1.970 1.970 5,600 +0.14(+7.65%)
Apr 23, 2014 1.770 1.830 1.830 1.830 6,000 -0.09(-4.69%)
Apr 17, 2014 1.810 1.920 1.920 1.920 600 +0.12(+6.67%)
Apr 16, 2014 1.800 1.800 1.800 1.800 3,452 -0.05(-2.70%)
Apr 15, 2014 1.870 1.870 1.850 1.850 6,505 -0.11(-5.61%)
Apr 14, 2014 1.938 2.000 1.938 1.960 1,311 -0.02(-1.01%)
Apr 11, 2014 1.800 1.980 1.800 1.980 4,744 +0.18(+10.00%)
Apr 10, 2014 1.800 1.800 1.800 1.800 1,509 +0.02(+1.29%)
Apr 08, 2014 1.800 1.777 1.777 1.777 3,900 +0.08(+4.54%)
Apr 07, 2014 1.800 1.800 1.700 1.700 10,075 -0.45(-20.93%)
Apr 03, 2014 2.150 2.150 2.150 2.150 1,400 -0.01(-0.47%)
Apr 01, 2014 2.150 2.160 2.160 2.160 3,500 +0.06(+2.86%)
Mar 31, 2014 2.100 2.100 2.100 2.100 77 +0.00(+0.00%)
Mar 27, 2014 2.030 2.100 2.100 2.100 500 +0.05(+2.44%)
Mar 26, 2014 1.880 2.050 1.880 2.050 613 +0.19(+10.22%)
Mar 25, 2014 1.860 1.860 1.860 1.860 1 +0.00(+0.00%)
Mar 24, 2014 1.860 1.860 1.860 1.860 21 +0.00(+0.00%)
Mar 21, 2014 1.860 1.860 1.860 1.860 71 +0.00(+0.00%)
Mar 17, 2014 1.860 1.860 1.860 1.860 0 -0.14(-7.00%)
Mar 14, 2014 1.850 2.030 1.850 2.000 5,400 -0.03(-1.47%)
Mar 13, 2014 2.040 2.050 2.030 2.030 1,850 -0.01(-0.49%)
Mar 12, 2014 1.950 2.040 1.950 2.040 400 +0.24(+13.33%)
Mar 11, 2014 1.970 2.000 1.750 1.800 21,722 -0.10(-5.26%)
Mar 10, 2014 1.730 1.900 1.680 1.900 1,627 +0.15(+8.80%)
Mar 07, 2014 1.746 1.746 1.746 1.746 300 +0.13(+7.80%)
Mar 06, 2014 1.620 1.620 1.620 1.620 100 -0.11(-6.36%)
Mar 05, 2014 1.670 1.730 1.670 1.730 600 -0.02(-1.14%)
Mar 04, 2014 1.750 1.900 1.620 1.750 10,614 -0.04(-2.23%)
Mar 03, 2014 1.580 2.060 1.520 1.790 46,325 +0.14(+8.48%)
Feb 28, 2014 1.680 1.680 1.650 1.650 749 +0.07(+4.43%)
Feb 25, 2014 1.580 1.580 1.580 1.580 700 +0.00(+0.00%)
Feb 24, 2014 1.580 1.580 1.580 1.580 100 -0.02(-1.25%)
Feb 21, 2014 1.600 1.600 1.600 1.600 100 -0.05(-3.03%)
Feb 20, 2014 1.710 1.710 1.650 1.650 900 -0.07(-4.07%)
Feb 19, 2014 1.720 1.720 1.720 1.720 150 -0.01(-0.58%)
Feb 18, 2014 1.730 1.730 1.730 1.730 149 -0.07(-3.89%)
Feb 14, 2014 1.820 1.800 1.800 1.800 3,500 -0.05(-2.70%)
Feb 13, 2014 1.660 2.590 1.580 1.850 123,742 +0.09(+5.11%)
Feb 12, 2014 1.760 1.810 1.760 1.760 3,050 +0.08(+4.77%)
Feb 11, 2014 1.720 1.900 1.600 1.680 45,080 +0.06(+3.70%)
Feb 10, 2014 1.480 1.640 1.450 1.620 16,100 +0.10(+6.58%)
Feb 07, 2014 1.500 1.980 1.470 1.520 45,844 +0.01(+0.40%)
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.