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

Innsuites Hospitality Trust (NY: IHT )

1.970 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Aug 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 (%)
Aug 30, 2024 2.040 2.040 1.900 1.970 12,546 +0.00(+0.00%)
Aug 29, 2024 1.810 2.060 1.810 1.970 14,081 -0.12(-5.74%)
Aug 28, 2024 1.790 2.140 1.710 2.090 115,048 +0.36(+21.02%)
Aug 27, 2024 1.650 1.840 1.640 1.727 19,286 +0.06(+3.41%)
Aug 26, 2024 1.600 1.720 1.600 1.670 1,892 +0.06(+3.73%)
Aug 23, 2024 1.600 1.700 1.600 1.610 831 -0.03(-1.83%)
Aug 22, 2024 1.610 1.700 1.610 1.640 3,054 -0.02(-1.20%)
Aug 21, 2024 1.580 1.720 1.580 1.660 3,147 +0.08(+5.06%)
Aug 20, 2024 1.540 1.580 1.540 1.580 271 +0.01(+0.62%)
Aug 19, 2024 1.560 1.580 1.560 1.570 1,585 +0.01(+0.65%)
Aug 16, 2024 1.570 1.570 1.550 1.560 1,000 -0.01(-0.64%)
Aug 15, 2024 1.540 1.575 1.540 1.570 637 -0.01(-0.63%)
Aug 14, 2024 1.570 1.580 1.570 1.580 301 +0.00(+0.01%)
Aug 13, 2024 1.540 1.580 1.520 1.580 2,598 +0.01(+0.71%)
Aug 12, 2024 1.520 1.580 1.520 1.569 2,902 -0.01(-0.71%)
Aug 09, 2024 1.540 1.590 1.540 1.580 1,479 +0.00(+0.00%)
Aug 06, 2024 1.580 16 +0.02(+1.28%)
Aug 05, 2024 1.575 1.603 1.512 1.560 5,428 -0.06(-3.70%)
Aug 02, 2024 1.540 1.620 1.540 1.620 3,458 +0.05(+3.18%)
Aug 01, 2024 1.550 1.620 1.550 1.570 3,524 -0.01(-0.63%)
Jul 31, 2024 1.600 1.620 1.560 1.580 6,619 -0.04(-2.46%)
Jul 30, 2024 1.550 1.642 1.550 1.620 1,839 +0.02(+1.24%)
Jul 29, 2024 1.630 1.680 1.550 1.600 2,198 +0.04(+2.56%)
Jul 26, 2024 1.540 1.570 1.500 1.560 1,371 -0.06(-3.70%)
Jul 25, 2024 1.500 1.620 1.500 1.620 2,439 +0.12(+7.86%)
Jul 24, 2024 1.502 1.546 1.502 1.502 1,995 +0.08(+5.77%)
Jul 23, 2024 1.510 1.530 1.400 1.420 13,865 -0.09(-6.08%)
Jul 22, 2024 1.640 1.640 1.340 1.512 19,161 -0.19(-11.06%)
Jul 19, 2024 1.700 1.700 1.700 1.700 590 -0.06(-3.41%)
Jul 18, 2024 1.760 1.760 1.760 1.760 367 +0.05(+2.91%)
Jul 16, 2024 1.710 195 +0.03(+1.78%)
Jul 15, 2024 1.601 1.680 1.601 1.680 970 +0.04(+2.36%)
Jul 12, 2024 1.690 1.790 1.631 1.642 5,031 -0.08(-4.84%)
Jul 11, 2024 1.651 1.746 1.631 1.725 19,777 +0.05(+3.27%)
Jul 10, 2024 1.690 1.690 1.551 1.671 6,372 +0.06(+3.70%)
Jul 09, 2024 1.710 1.733 1.512 1.611 32,165 -0.10(-5.81%)
Jul 08, 2024 1.760 1.790 1.710 1.710 5,158 -0.06(-3.37%)
Jul 05, 2024 1.800 1.848 1.750 1.770 2,981 -0.06(-3.26%)
Jul 03, 2024 1.790 1.830 1.790 1.830 1,032 +0.08(+4.54%)
Jul 02, 2024 1.790 1.815 1.750 1.750 708 -0.02(-0.88%)
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.