Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innsuites Hospitality Trust (NY: IHT )

1.588 +0.028 (+1.77%)
Streaming Delayed Price Updated: 11:55 AM EDT, Aug 6, 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 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%)
Jul 01, 2024 1.810 1.830 1.750 1.766 5,711 -0.00(-0.24%)
Jun 28, 2024 1.750 1.800 1.750 1.770 2,237 -0.03(-1.66%)
Jun 27, 2024 1.770 1.845 1.750 1.800 4,888 +0.00(+0.00%)
Jun 26, 2024 1.790 1.854 1.790 1.800 2,422 -0.02(-0.92%)
Jun 25, 2024 1.800 1.909 1.790 1.816 5,623 -0.01(-0.72%)
Jun 24, 2024 1.939 1.969 1.790 1.830 11,523 -0.02(-1.08%)
Jun 21, 2024 1.874 1.929 1.750 1.849 16,246 +0.01(+0.54%)
Jun 20, 2024 1.840 1.939 1.780 1.840 12,885 +0.05(+2.78%)
Jun 18, 2024 1.859 1.869 1.705 1.790 14,890 -0.09(-4.76%)
Jun 17, 2024 1.790 1.939 1.760 1.879 14,195 +0.07(+3.83%)
Jun 14, 2024 1.740 1.909 1.740 1.810 17,671 +0.03(+1.68%)
Jun 13, 2024 1.780 1.840 1.780 1.780 9,941 +0.01(+0.56%)
Jun 12, 2024 1.621 1.840 1.607 1.770 45,577 +0.18(+11.26%)
Jun 11, 2024 1.531 1.591 1.531 1.591 3,365 +0.01(+0.93%)
Jun 10, 2024 1.597 1.597 1.576 1.576 797 +0.03(+2.26%)
Jun 07, 2024 1.551 1.606 1.511 1.541 11,842 -0.02(-1.27%)
Jun 06, 2024 1.561 1.561 1.501 1.561 2,169 +0.03(+1.95%)
Jun 05, 2024 1.402 1.531 1.402 1.531 5,131 +0.06(+4.05%)
Jun 04, 2024 1.434 1.545 1.432 1.472 3,779 -0.02(-1.33%)
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.