Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Innsuites Hospitality Trust
(NY:
IHT
)
1.550
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
6.840
7.450
6.380
6.960
1,447,414
+0.28(+4.19%)
May 27, 2021
7.700
7.980
6.660
6.680
2,063,817
-1.29(-16.19%)
May 26, 2021
6.530
8.480
6.300
7.970
4,631,706
+1.36(+20.57%)
May 25, 2021
6.630
7.340
6.400
6.610
2,306,374
-0.16(-2.36%)
May 24, 2021
6.460
7.080
6.120
6.770
2,431,043
+0.52(+8.32%)
May 21, 2021
6.780
6.970
5.760
6.250
2,281,916
+0.33(+5.57%)
May 20, 2021
6.960
7.550
5.660
5.920
8,498,531
+0.67(+12.76%)
May 19, 2021
5.600
5.850
4.800
5.250
1,663,477
-0.64(-10.87%)
May 18, 2021
5.920
6.310
5.610
5.890
2,432,644
-0.02(-0.34%)
May 17, 2021
6.800
7.000
5.155
5.910
4,421,824
-0.82(-12.18%)
May 14, 2021
7.860
8.000
6.100
6.730
33,363,284
+0.30(+4.67%)
May 13, 2021
7.410
8.680
5.750
6.430
37,373,256
+0.80(+14.21%)
May 12, 2021
5.790
8.980
5.380
5.630
32,616,216
-0.97(-14.70%)
May 11, 2021
4.580
8.450
3.880
6.600
39,262,168
+0.21(+3.29%)
May 10, 2021
3.460
6.760
2.810
6.390
33,343,444
+2.89(+82.57%)
May 07, 2021
2.410
6.000
2.408
3.500
65,674,672
+1.06(+43.44%)
May 06, 2021
2.230
2.650
2.230
2.440
33,190
-0.12(-4.69%)
May 05, 2021
2.250
2.560
2.060
2.560
250,872
+0.50(+24.27%)
May 04, 2021
2.310
2.350
1.900
2.060
96,683
-0.25(-10.82%)
May 03, 2021
2.400
2.500
2.210
2.310
175,549
+0.07(+3.12%)
Apr 30, 2021
2.100
2.500
2.053
2.240
479,000
+0.12(+5.66%)
Apr 29, 2021
2.293
2.293
2.110
2.120
37,567
-0.13(-5.78%)
Apr 28, 2021
2.120
2.350
2.115
2.250
291,961
+0.13(+6.13%)
Apr 27, 2021
2.118
2.150
2.098
2.120
1,760
+0.01(+0.47%)
Apr 26, 2021
2.150
2.225
2.080
2.110
6,348
-0.03(-1.40%)
Apr 23, 2021
2.210
2.210
2.060
2.140
2,100
+0.02(+0.94%)
Apr 22, 2021
2.190
2.270
2.085
2.120
4,837
+0.01(+0.47%)
Apr 21, 2021
1.970
2.160
1.970
2.110
14,762
+0.07(+3.43%)
Apr 20, 2021
2.100
2.100
2.002
2.040
21,791
+0.00(+0.00%)
Apr 19, 2021
2.050
2.110
2.030
2.040
38,333
-0.02(-0.97%)
Apr 16, 2021
2.170
2.170
1.960
2.060
29,000
-0.09(-4.19%)
Apr 15, 2021
2.200
2.380
2.150
2.150
11,605
-0.12(-5.29%)
Apr 14, 2021
2.300
2.430
2.260
2.270
17,865
+0.01(+0.44%)
Apr 13, 2021
2.400
2.400
2.260
2.260
11,194
-0.16(-6.61%)
Apr 12, 2021
2.450
2.470
2.370
2.420
15,197
-0.03(-1.22%)
Apr 09, 2021
2.660
2.660
2.450
2.450
42,000
-0.17(-6.50%)
Apr 08, 2021
2.640
2.670
2.550
2.620
7,892
-0.01(-0.56%)
Apr 07, 2021
3.020
3.020
2.580
2.635
15,869
-0.04(-1.31%)
Apr 06, 2021
2.520
2.740
2.430
2.670
249,611
+0.15(+5.95%)
Apr 05, 2021
2.740
2.740
2.457
2.520
19,909
-0.07(-2.70%)
Apr 01, 2021
2.440
2.770
2.440
2.590
32,000
+0.16(+6.58%)
Mar 31, 2021
2.445
2.486
2.430
2.430
9,458
-0.02(-0.82%)
Mar 30, 2021
2.720
2.720
2.350
2.450
13,181
-0.08(-3.16%)
Mar 29, 2021
2.690
2.690
2.420
2.530
12,879
+0.09(+3.69%)
Mar 26, 2021
2.400
2.450
2.350
2.440
5,700
+0.04(+1.67%)
Mar 25, 2021
2.500
2.580
2.400
2.400
11,519
-0.05(-2.04%)
Mar 24, 2021
2.550
2.630
2.390
2.450
23,537
-0.03(-1.21%)
Mar 23, 2021
2.610
2.650
2.450
2.480
53,294
-0.13(-4.98%)
Mar 22, 2021
2.690
2.790
2.610
2.610
18,422
-0.16(-5.78%)
Mar 19, 2021
2.740
2.780
2.690
2.770
32,600
-0.01(-0.36%)
Mar 18, 2021
2.850
2.990
2.730
2.780
69,077
-0.09(-3.14%)
Mar 17, 2021
2.880
3.100
2.760
2.870
99,420
-0.02(-0.69%)
Mar 16, 2021
2.970
3.090
2.790
2.890
140,602
-0.02(-0.69%)
Mar 15, 2021
2.790
3.000
2.700
2.910
227,024
+0.14(+5.05%)
Mar 12, 2021
2.650
2.800
2.590
2.770
65,400
+0.12(+4.53%)
Mar 11, 2021
2.600
2.770
2.590
2.650
12,240
+0.08(+3.11%)
Mar 10, 2021
2.620
2.700
2.570
2.570
23,042
-0.11(-4.10%)
Mar 09, 2021
2.480
2.820
2.480
2.680
85,199
+0.17(+6.77%)
Mar 08, 2021
2.880
2.950
2.493
2.510
55,588
+0.13(+5.46%)
Mar 05, 2021
2.230
2.390
2.110
2.380
41,900
+0.07(+3.03%)
Mar 04, 2021
2.944
2.944
2.290
2.310
38,720
-0.49(-17.50%)
Mar 03, 2021
2.890
3.170
2.800
2.800
49,517
-0.04(-1.41%)
Mar 02, 2021
2.840
3.050
2.710
2.840
111,103
+0.07(+2.53%)
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
.