Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Innsuites Hospitality Trust (NY: IHT )

1.610 -0.030 (-1.83%)

Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Innsuites Hospitality Trust (NY: IHT )

Historical Prices