Innsuites Hospitality Trust (IHT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.99004975124 | 2.01 | 2.1 | 1.8 | 11340 | 1.90178782 | CS |
| 4 | 0.36 | 22.3602484472 | 1.61 | 2.25 | 1.6 | 15833 | 2.02329703 | CS |
| 12 | 0.18 | 10.0558659218 | 1.79 | 2.25 | 1.34 | 8000 | 1.87925182 | CS |
| 26 | 0.59 | 42.7536231884 | 1.38 | 2.25 | 1.25 | 7431 | 1.72408347 | CS |
| 52 | 0.56 | 39.7163120567 | 1.41 | 2.25 | 1.11 | 7399 | 1.56227169 | CS |
| 156 | -1.6 | -44.8179271709 | 3.57 | 5.12 | 0.9491 | 33594 | 3.38822422 | CS |
| 260 | 0.38 | 23.8993710692 | 1.59 | 14.77 | 0.6701 | 304180 | 5.5451871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 1.97 | 0.15 | 8.24 | 1.81 | 1.97 | 1.81 | 8265 |
| 1726785000 | 1.82 | -0.04 | -2.15 | 1.84 | 2.0099999 | 1.8 | 3694 |
| 1726698600 | 1.86 | -0.21 | -10.14 | 1.93 | 2.035 | 1.8001 | 36638 |
| 1726612200 | 2.07 | 0.02 | 0.86 | 2.02 | 2.1 | 2.02 | 2795 |
| 1726525800 | 2.0522999 | 0.02 | 1.10 | 2.0099999 | 2.0699 | 2.0099999 | 5310 |
| 1726266600 | 2.0299999 | -0.06 | -2.87 | 2.05 | 2.1 | 2.0299999 | 3569 |
| 1726180200 | 2.09 | 0.01 | 0.48 | 2.06 | 2.1199 | 2.0299999 | 3944 |
| 1726093800 | 2.08 | -0.06 | -2.80 | 2.175 | 2.175 | 2 | 7301 |
| 1726007400 | 2.14 | -0.07 | -3.17 | 2.2 | 2.25 | 2.1 | 11242 |
| 1725921000 | 2.21 | 0.03 | 1.38 | 2.19 | 2.25 | 2.12 | 13255 |
| 1725661800 | 2.18 | 0.08 | 3.81 | 2.08 | 2.2 | 2.0200999 | 10199 |
| 1725575400 | 2.1 | 0.05 | 2.44 | 2.05 | 2.17 | 2.0299999 | 12018 |
| 1725489000 | 2.05 | 0.05 | 2.50 | 1.95 | 2.06 | 1.88 | 9639 |
| 1725402600 | 2 | 0.03 | 1.52 | 1.99 | 2 | 1.91 | 10129 |
| 1725057000 | 1.97 | 0 | 0.00 | 2 | 2.04 | 1.9 | 12526 |
| 1724970600 | 1.97 | -0.12 | -5.74 | 1.81 | 2.1 | 1.81 | 14081 |
| 1724884200 | 2.0899 | 0.36 | 21.02 | 1.75 | 2.14 | 1.71 | 115048 |
| 1724797800 | 1.7269 | 0.06 | 3.41 | 1.67 | 1.84 | 1.6399999 | 19284 |
| 1724711400 | 1.67 | 0.06 | 3.73 | 1.61 | 1.72 | 1.6 | 1891 |
| 1724452200 | 1.61 | -0.03 | -1.83 | 1.6 | 1.7 | 1.6 | 831 |
| 1724365800 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.7 | 1.6099 | 3054 |
| 1724279400 | 1.66 | 0.08 | 5.06 | 1.58 | 1.72 | 1.58 | 3147 |
| 1724193000 | 1.58 | 0.01 | 0.62 | 1.58 | 1.58 | 1.54 | 271 |
| 1724106600 | 1.5702 | 0.01 | 0.65 | 1.55 | 1.58 | 1.55 | 1585 |
| 1723847400 | 1.56 | -0.01 | -0.64 | 1.57 | 1.57 | 1.5501 | 1000 |
| 1723761000 | 1.57 | -0.01 | -0.63 | 1.6299999 | 1.6299999 | 1.54 | 637 |
| 1723674600 | 1.58 | 0 | 0.01 | 1.51 | 1.58 | 1.51 | 301 |
| 1723588200 | 1.5799 | 0.01 | 0.71 | 1.54 | 1.58 | 1.52 | 2598 |
| 1723501800 | 1.5688 | -0.01 | -0.71 | 1.52 | 1.58 | 1.52 | 2902 |
| 1723242600 | 1.58 | 0 | 0.00 | 1.59 | 1.59 | 1.54 | 1479 |
| 1723156200 | 1.58 | 0 | 0.00 | 1.4 | 1.58 | 1.4 | 16 |
| 1723069800 | 1.58 | 0 | 0.00 | 1.58 | 1.6 | 1.58 | 282 |
| 1722983400 | 1.58 | 0.02 | 1.28 | 1.56 | 1.59 | 1.56 | 1104 |
| 1722897000 | 1.56 | -0.06 | -3.70 | 1.5 | 1.6025 | 1.5 | 5428 |
| 1722637800 | 1.6198999 | 0.05 | 3.18 | 1.54 | 1.6198999 | 1.54 | 3458 |
| 1722551400 | 1.57 | -0.01 | -0.63 | 1.59 | 1.62 | 1.55 | 3524 |
| 1722465000 | 1.58 | -0.04 | -2.46 | 1.6299999 | 1.6299999 | 1.56 | 6619 |
| 1722378600 | 1.6198999 | 0.02 | 1.24 | 1.61 | 1.6424 | 1.55 | 1839 |
| 1722292200 | 1.6 | 0.04 | 2.56 | 1.55 | 1.68 | 1.55 | 2198 |
| 1722033000 | 1.56 | -0.06 | -3.70 | 1.59 | 1.62 | 1.5 | 1370 |
| 1721946600 | 1.62 | 0.12 | 7.86 | 1.5 | 1.62 | 1.5 | 2439 |
| 1721860200 | 1.502 | 0.08 | 5.77 | 1.43 | 1.55 | 1.43 | 1995 |
| 1721773800 | 1.42 | -0.09 | -6.08 | 1.51 | 1.53 | 1.4 | 13864 |
| 1721687400 | 1.512 | -0.19 | -11.06 | 1.7 | 1.7 | 1.34 | 19161 |
| 1721428200 | 1.7 | -0.07 | -3.95 | 1.72 | 1.72 | 1.7 | 582 |
| 1721341800 | 1.77 | 0.05 | 2.91 | 1.73 | 1.77 | 1.73 | 364 |
| 1721255400 | 1.72 | 0 | 0.00 | 1.73 | 1.73 | 1.72 | 194 |
| 1721169000 | 1.72 | 0.03 | 1.78 | 1.69 | 1.72 | 1.6 | 1506 |
| 1721082600 | 1.69 | 0.04 | 2.36 | 1.61 | 1.69 | 1.61 | 965 |
| 1720823400 | 1.651 | -0.08 | -4.84 | 1.74 | 1.7999 | 1.6399999 | 5003 |
| 1720737000 | 1.735 | 0.06 | 3.27 | 1.69 | 1.756 | 1.6399999 | 19666 |
| 1720650600 | 1.68 | 0.06 | 3.70 | 1.59 | 1.7 | 1.5601 | 6336 |
| 1720564200 | 1.62 | -0.1 | -5.81 | 1.67 | 1.7425 | 1.5201 | 31984 |
| 1720477800 | 1.72 | -0.06 | -3.37 | 1.75 | 1.8 | 1.72 | 5129 |
| 1720218600 | 1.78 | -0.06 | -3.26 | 1.84 | 1.8589 | 1.76 | 2955 |
| 1720040640 | 1.84 | 0.08 | 4.55 | 1.76 | 1.88 | 1.76 | 1027 |
| 1719959400 | 1.76 | -0.02 | -0.88 | 1.8 | 1.83 | 1.76 | 704 |
| 1719873000 | 1.7757 | -0.03 | -1.90 | 1.79 | 1.84 | 1.76 | 5679 |
| 1719613800 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1719527400 | 1.81 | 0 | 0.00 | 1.78 | 1.855 | 1.76 | 4861 |
| 1719441000 | 1.81 | -0.02 | -0.92 | 1.81 | 1.865 | 1.8 | 2409 |
| 1719354600 | 1.8268 | -0.01 | -0.72 | 1.81 | 1.92 | 1.8 | 5592 |
| 1719268200 | 1.84 | -0.02 | -1.08 | 1.95 | 1.9799 | 1.8 | 11458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
