$2.22 +0.01 (%) Innsuites Hospitality Trust - NYSE Amex Equities

Sep. 23, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHT historical data

Date Open High Low Close Volume
9/23/20162.322.322.172.221,196
9/22/20162.322.322.212.211,255
9/21/20162.212.252.212.24737
9/20/20162.212.212.212.210
9/19/20162.212.212.212.210
9/16/20162.212.212.212.21245
9/15/20162.132.132.132.1353
9/14/20162.152.212.132.132,289
9/13/20162.152.152.152.15131
9/12/20162.202.202.202.20216
9/9/20162.242.292.242.241,136
9/8/20162.252.252.252.252,410
9/7/20162.322.352.272.273,465
9/6/20162.352.352.322.354,462
9/2/20162.332.352.312.33625
9/1/20162.342.342.342.34101
8/31/20162.252.312.252.312,100
8/30/20162.282.282.282.28111
8/29/20162.332.332.312.31486
8/26/20162.342.352.252.352,129
8/25/20162.272.292.202.271,217
8/24/20162.262.262.262.260
8/23/20162.212.262.192.26604
8/22/20162.242.242.242.2410
8/19/20162.222.252.222.246,201
8/18/20162.302.412.172.17525
8/17/20162.352.352.352.350
8/16/20162.352.352.342.356,375
8/15/20162.302.452.302.303,000
8/12/20162.232.232.232.230
8/11/20162.292.292.232.233,776
8/10/20162.302.372.272.2719,150
8/9/20162.222.262.152.2545,141
8/8/20162.212.232.212.222,072
8/5/20162.182.222.182.22810
8/4/20162.352.352.232.274,314
8/3/20162.302.302.302.3033
8/2/20162.292.342.292.301,067
8/1/20162.292.292.292.29116
7/29/20162.212.292.212.29990
7/28/20162.272.272.152.215,982
7/27/20162.222.602.202.3250,966
7/26/20162.152.312.142.2914,715
7/25/20162.403.092.092.0990,509
7/22/20162.342.342.342.34100
7/21/20162.242.242.242.242,082
7/20/20162.402.402.402.4010
7/19/20162.402.402.402.40100
7/18/20162.262.262.262.260
7/15/20162.362.362.262.26700
7/14/20162.392.392.392.3930
7/13/20162.392.392.392.390
7/12/20162.392.392.392.390
7/11/20162.352.392.352.39460
7/8/20162.182.182.182.18126
7/7/20162.142.142.142.140
7/6/20162.202.202.142.14308
7/5/20162.262.262.252.25413
7/1/20162.132.132.132.131,300
6/30/20162.142.392.142.15424
6/29/20162.292.292.292.290
6/28/20162.292.292.292.290
6/27/20162.292.292.292.2937
6/24/20162.292.292.292.290
6/23/20162.292.292.292.2933
6/22/20162.292.292.292.2951
6/21/20162.292.292.292.29385
6/20/20162.332.382.312.36608
6/17/20162.332.522.232.524,543
6/16/20162.322.362.252.253,020
6/15/20162.372.392.302.302,022
6/14/20162.362.442.362.441,461
6/13/20162.372.452.322.322,895
6/10/20162.482.482.482.480
6/9/20162.482.482.482.48338
6/8/20162.442.442.442.440
6/7/20162.442.442.442.440
6/6/20162.442.442.442.440
6/3/20162.532.532.392.441,481
6/2/20162.492.492.492.4996
6/1/20162.492.492.492.490
5/31/20162.442.502.442.496,000
5/27/20162.452.452.452.450
5/26/20162.452.452.452.459
5/25/20162.452.452.452.45101
5/24/20162.322.322.322.32189
5/23/20162.502.502.502.501
5/20/20162.502.502.462.505,518
5/19/20162.502.502.502.500
5/18/20162.502.502.462.506,930
5/17/20162.452.452.452.4515
5/16/20162.452.452.452.455,443
5/13/20162.412.412.412.411,000
5/12/20162.432.432.432.430
5/11/20162.432.432.432.430
5/10/20162.502.502.432.432,800
5/9/20162.472.472.472.470
5/6/20162.472.472.472.470
5/5/20162.472.472.472.471,054
5/4/20162.412.492.412.49234
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center