Innsuites Hospitality Trust (IHT)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -9.3023255814 | 1.72 | 1.72 | 1.34 | 7400 | 1.50452744 | CS |
| 4 | -0.24 | -13.3333333333 | 1.8 | 1.88 | 1.34 | 6314 | 1.63065609 | CS |
| 12 | 0.22 | 16.4179104478 | 1.34 | 1.9799 | 1.25 | 7162 | 1.63540661 | CS |
| 26 | 0.29 | 22.8346456693 | 1.27 | 1.9799 | 1.25 | 6000 | 1.55444967 | CS |
| 52 | -0.5 | -24.2718446602 | 2.06 | 2.33 | 0.9491 | 9588 | 1.4366662 | CS |
| 156 | -3.55 | -69.4716242661 | 5.11 | 5.8199 | 0.9491 | 43779 | 3.55381687 | CS |
| 260 | 0.04 | 2.63157894737 | 1.52 | 14.77 | 0.6701 | 303800 | 5.55074147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009000 | 1.86 | 0.01 | 0.54 | 1.87 | 1.9399 | 1.76 | 15992 |
| 1718922600 | 1.85 | 0.05 | 2.78 | 1.85 | 1.95 | 1.79 | 12813 |
| 1718749800 | 1.8 | -0.09 | -4.76 | 1.84 | 1.8801 | 1.715 | 14800 |
| 1718663400 | 1.8899 | 0.07 | 3.83 | 1.8 | 1.95 | 1.77 | 14112 |
| 1718404200 | 1.8201 | 0.03 | 1.68 | 1.81 | 1.92 | 1.75 | 17572 |
| 1718317800 | 1.79 | 0.01 | 0.56 | 1.79 | 1.85 | 1.79 | 9885 |
| 1718231400 | 1.78 | 0.18 | 11.26 | 1.6299999 | 1.85 | 1.6165 | 45320 |
| 1718145000 | 1.5998 | 0.01 | 0.93 | 1.59 | 1.6 | 1.5401 | 3328 |
| 1718058600 | 1.585 | 0.03 | 2.26 | 1.6 | 1.6063 | 1.585 | 779 |
| 1717799400 | 1.55 | -0.02 | -1.27 | 1.56 | 1.6155 | 1.52 | 11776 |
| 1717713000 | 1.5699 | 0.03 | 1.95 | 1.5699 | 1.58 | 1.51 | 2157 |
| 1717626600 | 1.5399 | 0.06 | 4.05 | 1.41 | 1.5399 | 1.41 | 5103 |
| 1717540200 | 1.48 | -0.02 | -1.33 | 1.44 | 1.5536 | 1.44 | 3758 |
| 1717453800 | 1.5 | 0.22 | 17.19 | 1.31 | 1.6301 | 1.31 | 49779 |
| 1717194600 | 1.28 | 0 | 0.00 | 1.32 | 1.32 | 1.28 | 314 |
| 1717108200 | 1.28 | -0.03 | -2.29 | 1.28 | 1.31 | 1.28 | 669 |
| 1717021800 | 1.31 | 0.03 | 2.34 | 1.28 | 1.31 | 1.28 | 1895 |
| 1716935400 | 1.28 | -0.03 | -2.29 | 1.3 | 1.3 | 1.28 | 530 |
| 1716589800 | 1.31 | 0.03 | 2.34 | 1.28 | 1.31 | 1.28 | 379 |
| 1716503400 | 1.28 | -0.06 | -4.48 | 1.3044 | 1.31 | 1.28 | 1674 |
| 1716417000 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 1589 |
| 1716330600 | 1.34 | 0.01 | 0.92 | 1.34 | 1.34 | 1.34 | 2389 |
| 1716244200 | 1.3278 | 0.02 | 1.32 | 1.34 | 1.34 | 1.29 | 2328 |
| 1715985000 | 1.3105 | -0.03 | -2.20 | 1.32 | 1.32 | 1.3 | 2030 |
| 1715898600 | 1.34 | -0 | -0.36 | 1.36 | 1.36 | 1.2857 | 5893 |
| 1715812200 | 1.3448 | 0.05 | 3.79 | 1.3 | 1.3448 | 1.28 | 1297 |
| 1715725800 | 1.2957 | -0.03 | -2.10 | 1.34 | 1.34 | 1.25 | 2986 |
| 1715639400 | 1.3234999 | 0.02 | 1.81 | 1.35 | 1.35 | 1.32 | 1268 |
| 1715380200 | 1.3 | 0 | 0.00 | 1.3 | 1.34 | 1.3 | 5679 |
| 1715293800 | 1.3 | -0.01 | -0.76 | 1.3 | 1.3045 | 1.3 | 744 |
| 1715207400 | 1.31 | 0 | 0.00 | 1.33 | 1.3399 | 1.31 | 4692 |
| 1715121000 | 1.31 | 0 | 0.00 | 1.34 | 1.34 | 1.31 | 7264 |
| 1715034600 | 1.31 | 0.01 | 0.77 | 1.33 | 1.35 | 1.31 | 6164 |
| 1714775400 | 1.3 | -0.03 | -2.26 | 1.34 | 1.35 | 1.3 | 7886 |
| 1714689000 | 1.33 | -0.03 | -2.36 | 1.33 | 1.3899999 | 1.33 | 1935 |
| 1714602600 | 1.3622 | -0.01 | -0.57 | 1.42 | 1.59 | 1.29 | 26616 |
| 1714516200 | 1.37 | -0.04 | -2.84 | 1.3899999 | 1.4003 | 1.37 | 3002 |
| 1714429800 | 1.41 | -0.02 | -1.45 | 1.43 | 1.43 | 1.41 | 437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
