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
)
1.310
-0.030 (-2.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 31, 2018
1.650
1.873
1.570
1.825
42,665
-0.06(-3.44%)
May 30, 2018
1.800
1.900
1.550
1.890
34,436
+0.02(+1.07%)
May 29, 2018
2.038
2.038
1.600
1.870
19,945
-0.17(-8.33%)
May 25, 2018
2.040
2.040
2.040
0
+0.14(+7.37%)
May 24, 2018
1.910
2.054
1.900
1.900
20,129
-0.16(-7.77%)
May 23, 2018
2.220
2.230
2.036
2.060
35,379
-0.15(-6.79%)
May 22, 2018
2.000
2.250
1.765
2.210
152,412
+0.11(+5.32%)
May 21, 2018
2.390
2.390
2.020
2.098
116,190
-0.25(-10.71%)
May 18, 2018
2.480
2.759
2.200
2.350
336,010
+0.08(+3.52%)
May 17, 2018
2.350
2.660
2.080
2.270
505,353
+0.00(+0.00%)
May 16, 2018
1.700
3.700
1.686
2.270
3,604,788
+0.58(+34.33%)
May 14, 2018
1.690
1.690
1.690
0
-0.01(-0.55%)
May 01, 2018
1.699
1.699
1.699
66
+0.04(+2.36%)
Apr 30, 2018
1.666
1.666
1.660
1.660
1,049
+0.11(+6.77%)
Apr 24, 2018
1.555
1.555
1.555
21
-0.07(-4.25%)
Apr 23, 2018
1.700
1.700
1.624
1.624
550
+0.06(+4.08%)
Apr 18, 2018
1.560
1.560
1.560
0
+0.00(+0.00%)
Apr 17, 2018
1.580
1.590
1.560
1.560
738
+0.05(+3.24%)
Apr 05, 2018
1.511
1.511
1.511
128
-0.03(-1.88%)
Apr 04, 2018
1.520
1.560
1.520
1.540
1,514
-0.03(-1.90%)
Apr 03, 2018
1.520
1.570
1.500
1.570
1,212
-0.01(-0.64%)
Mar 29, 2018
1.580
1.580
1.580
119
-0.01(-0.63%)
Mar 28, 2018
1.590
1.590
1.590
1.590
710
+0.00(+0.00%)
Mar 27, 2018
1.590
1.590
1.590
1.590
924
+0.01(+0.63%)
Mar 26, 2018
1.580
1.580
1.580
1.580
100
+0.00(+0.00%)
Mar 21, 2018
1.580
1.580
1.580
235
+0.00(+0.00%)
Mar 14, 2018
1.580
1.580
1.580
42
+0.00(+0.00%)
Mar 13, 2018
1.590
1.590
1.580
1.580
442
-0.02(-1.48%)
Mar 08, 2018
1.604
1.604
1.604
101
+0.04(+2.80%)
Mar 07, 2018
1.560
1.560
927
-0.03(-1.89%)
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
.