Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innsuites Hospitality Trust (NY: IHT )

2.130 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.970 2.357 1.970 2.130 4,247 +0.09(+4.67%)
Nov 21, 2024 2.050 2.050 2.010 2.035 3,770 -0.00(-0.10%)
Nov 20, 2024 2.016 2.050 2.010 2.037 3,813 -0.01(-0.63%)
Nov 19, 2024 2.050 2.050 2.050 2.050 775 +0.01(+0.55%)
Nov 18, 2024 1.980 2.050 1.980 2.039 2,735 +0.01(+0.68%)
Nov 15, 2024 2.042 2.042 2.000 2.025 3,139 +0.00(+0.00%)
Nov 14, 2024 1.980 2.025 1.980 2.025 1,084 -0.00(-0.25%)
Nov 13, 2024 2.040 2.050 2.000 2.030 2,766 +0.01(+0.50%)
Nov 12, 2024 2.050 2.050 2.010 2.020 3,753 -0.02(-0.98%)
Nov 11, 2024 1.940 2.050 1.940 2.040 6,730 +0.09(+4.85%)
Nov 08, 2024 1.940 1.950 1.900 1.946 4,315 +0.06(+2.94%)
Nov 07, 2024 1.890 1.950 1.890 1.890 1,854 -0.03(-1.31%)
Nov 06, 2024 1.940 1.980 1.880 1.915 2,718 +0.01(+0.26%)
Nov 05, 2024 1.870 1.980 1.780 1.910 43,291 +0.03(+1.51%)
Nov 04, 2024 1.860 1.884 1.860 1.881 1,099 -0.01(-0.45%)
Nov 01, 2024 1.980 1.980 1.890 1.890 1,834 -0.02(-1.05%)
Oct 30, 2024 1.910 128 -0.06(-3.05%)
Oct 29, 2024 1.960 1.970 1.860 1.970 661 +0.08(+4.23%)
Oct 28, 2024 1.900 1.900 1.860 1.890 1,090 -0.02(-1.05%)
Oct 25, 2024 1.890 1.940 1.880 1.910 2,267 -0.06(-3.05%)
Oct 24, 2024 1.920 1.970 1.830 1.970 2,554 -0.01(-0.51%)
Oct 23, 2024 1.950 1.980 1.920 1.980 3,721 +0.06(+3.13%)
Oct 22, 2024 1.920 1.920 1.920 1.920 175 -0.05(-2.37%)
Oct 21, 2024 1.967 1.967 1.967 1.967 396 +0.05(+2.43%)
Oct 18, 2024 1.920 1.920 1.920 1.920 333 -0.02(-1.07%)
Oct 17, 2024 1.920 1.945 1.920 1.941 2,364 -0.03(-1.60%)
Oct 16, 2024 1.920 1.972 1.920 1.972 622 +0.00(+0.06%)
Oct 15, 2024 1.980 1.980 1.908 1.971 2,155 +0.01(+0.37%)
Oct 14, 2024 1.770 1.964 1.770 1.964 646 +0.07(+3.76%)
Oct 11, 2024 1.900 1.980 1.882 1.893 2,285 -0.08(-3.88%)
Oct 10, 2024 1.969 1.969 1.969 1.969 279 +0.05(+2.70%)
Oct 09, 2024 1.840 1.929 1.840 1.917 1,044 -0.01(-0.65%)
Oct 08, 2024 1.930 1.930 1.930 1.930 195 +0.12(+6.63%)
Oct 07, 2024 1.838 1.941 1.800 1.810 3,479 -0.03(-1.38%)
Oct 04, 2024 1.895 1.895 1.835 1.835 363 +0.01(+0.45%)
Oct 03, 2024 1.830 1.840 1.820 1.827 1,098 -0.03(-1.77%)
Oct 02, 2024 1.865 1.865 1.860 1.860 386 +0.08(+4.49%)
Oct 01, 2024 1.810 1.810 1.770 1.780 2,307 -0.03(-1.66%)
Sep 30, 2024 1.870 1.910 1.810 1.810 1,136 -0.02(-1.09%)
Sep 27, 2024 1.820 1.865 1.780 1.830 2,974 +0.02(+1.10%)
Sep 26, 2024 1.820 1.973 1.810 1.810 5,741 -0.03(-1.63%)
Sep 25, 2024 1.810 1.920 1.810 1.840 3,462 +0.03(+1.66%)
Sep 24, 2024 1.840 1.890 1.760 1.810 15,912 -0.10(-5.48%)
Sep 23, 2024 1.940 2.000 1.900 1.915 2,610 -0.05(-2.79%)
Sep 20, 2024 1.860 1.970 1.810 1.970 8,265 +0.15(+8.24%)
Sep 19, 2024 1.960 2.010 1.800 1.820 3,694 -0.04(-2.15%)
Sep 18, 2024 1.930 2.035 1.800 1.860 36,638 -0.21(-10.14%)
Sep 17, 2024 2.040 2.100 2.040 2.070 2,795 +0.02(+0.86%)
Sep 16, 2024 2.010 2.070 2.010 2.052 5,310 +0.02(+1.10%)
Sep 13, 2024 2.060 2.100 2.030 2.030 3,569 -0.06(-2.87%)
Sep 12, 2024 2.042 2.120 2.030 2.090 3,944 +0.01(+0.48%)
Sep 11, 2024 2.100 2.140 2.000 2.080 7,301 -0.06(-2.80%)
Sep 10, 2024 2.170 2.250 2.100 2.140 11,242 -0.07(-3.17%)
Sep 09, 2024 2.200 2.250 2.120 2.210 13,255 +0.03(+1.38%)
Sep 06, 2024 2.030 2.200 2.020 2.180 10,199 +0.08(+3.81%)
Sep 05, 2024 2.060 2.170 2.030 2.100 12,029 +0.05(+2.44%)
Sep 04, 2024 2.000 2.060 1.880 2.050 9,639 +0.05(+2.50%)
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.