InnSuites Hospitality Trust IHT
AMEX · Amerika Birleşik Devletleri · Finans
$1,350,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,35 | %0,00 | $1,33 | $1,40 | $1,31 | 5,30K |
| 2026-09-30 | $1,35 | -%1,46 | $1,33 | $1,41 | $1,32 | 21,90K |
| 2026-09-29 | $1,37 | -%0,72 | $1,51 | $1,51 | $1,36 | 6,70K |
| 2026-09-28 | $1,38 | -%1,43 | $1,32 | $1,41 | $1,32 | 16,60K |
| 2026-09-25 | $1,40 | -%0,71 | $1,42 | $1,43 | $1,40 | 6,30K |
| 2026-09-24 | $1,41 | -%1,40 | $1,43 | $1,53 | $1,41 | 10,80K |
| 2026-09-23 | $1,43 | %0,00 | $1,36 | $1,55 | $1,36 | 21,30K |
| 2026-09-22 | $1,43 | -%1,38 | $1,41 | $1,48 | $1,41 | 22,20K |
| 2026-09-21 | $1,45 | +%2,11 | $1,46 | $1,53 | $1,40 | 52,30K |
| 2026-09-18 | $1,42 | -%1,39 | $1,48 | $1,53 | $1,41 | 85,30K |
| 2026-09-17 | $1,44 | +%9,09 | $1,33 | $1,47 | $1,33 | 141,70K |
| 2026-09-16 | $1,32 | +%1,54 | $1,24 | $1,43 | $1,23 | 248,40K |
| 2026-09-15 | $1,30 | -%2,99 | $1,25 | $1,33 | $1,25 | 20,90K |
| 2026-09-14 | $1,34 | %0,00 | $1,29 | $1,34 | $1,25 | 6,10K |
| 2026-09-11 | $1,34 | %0,00 | $1,31 | $1,34 | $1,30 | 8,10K |
| 2026-09-10 | $1,34 | -%1,47 | $1,35 | $1,36 | $1,30 | 44,40K |
| 2026-09-09 | $1,36 | -%1,45 | $1,35 | $1,37 | $1,34 | 1,70K |
| 2026-09-08 | $1,38 | +%1,47 | $1,36 | $1,38 | $1,33 | 3,20K |
| 2026-09-04 | $1,36 | +%1,49 | $1,35 | $1,36 | $1,35 | 2,00K |
| 2026-09-03 | $1,34 | +%1,52 | $1,32 | $1,35 | $1,31 | 3,10K |
| 2026-09-02 | $1,32 | -%5,04 | $1,29 | $1,40 | $1,29 | 34,00K |
| 2026-09-01 | $1,39 | +%8,59 | $1,21 | $1,42 | $1,21 | 181,80K |
| 2026-08-31 | $1,28 | -%1,54 | $1,28 | $1,34 | $1,27 | 867,50K |
| 2026-08-28 | $1,30 | +%1,56 | $1,26 | $1,35 | $1,26 | 45,20K |
| 2026-08-27 | $1,28 | -%7,91 | $1,36 | $1,36 | $1,24 | 38,50K |
| 2026-08-26 | $1,39 | -%1,42 | $1,40 | $1,43 | $1,31 | 25,00K |
| 2026-08-25 | $1,41 | -%4,73 | $1,42 | $1,53 | $1,31 | 88,60K |
| 2026-08-24 | $1,48 | -%1,99 | $1,56 | $1,56 | $1,39 | 44,90K |
| 2026-08-21 | $1,51 | -%3,21 | $1,54 | $1,60 | $1,47 | 38,40K |
| 2026-08-20 | $1,56 | -%3,70 | $1,55 | $1,69 | $1,55 | 27,50K |
| 2026-08-19 | $1,62 | -%1,22 | $1,67 | $1,68 | $1,58 | 3,20K |
| 2026-08-18 | $1,64 | +%2,50 | $1,60 | $1,70 | $1,54 | 4,30K |
| 2026-08-17 | $1,60 | +%0,63 | $1,59 | $1,69 | $1,58 | 24,40K |
| 2026-08-14 | $1,59 | -%1,85 | $1,52 | $1,73 | $1,52 | 10,80K |
| 2026-08-13 | $1,62 | -%1,82 | $1,61 | $1,64 | $1,57 | 7,70K |
| 2026-08-12 | $1,65 | +%5,77 | $1,56 | $1,65 | $1,54 | 17,20K |
| 2026-08-11 | $1,56 | -%1,27 | $1,55 | $1,67 | $1,54 | 21,30K |
| 2026-08-10 | $1,58 | -%7,06 | $1,68 | $1,70 | $1,58 | 18,40K |
| 2026-08-07 | $1,70 | -%1,16 | $1,66 | $1,77 | $1,66 | 21,50K |
| 2026-08-06 | $1,72 | %0,00 | $1,77 | $1,77 | $1,65 | 31,10K |
| 2026-08-05 | $1,72 | +%2,99 | $1,70 | $1,74 | $1,68 | 8,60K |
| 2026-08-04 | $1,67 | +%2,45 | $1,62 | $1,76 | $1,61 | 18,40K |
| 2026-08-03 | $1,63 | -%4,68 | $1,59 | $1,77 | $1,59 | 25,90K |
| 2026-07-31 | $1,71 | +%1,18 | $1,71 | $1,81 | $1,66 | 26,00K |
| 2026-07-30 | $1,69 | +%0,60 | $1,68 | $1,82 | $1,68 | 25,10K |
| 2026-07-29 | $1,68 | -%2,89 | $1,74 | $1,75 | $1,68 | 6,60K |
| 2026-07-28 | $1,73 | +%1,17 | $1,72 | $1,73 | $1,68 | 9,60K |
| 2026-07-27 | $1,71 | +%2,40 | $1,67 | $1,74 | $1,67 | 11,40K |
| 2026-07-24 | $1,67 | -%2,34 | $1,67 | $1,74 | $1,67 | 9,60K |
| 2026-07-23 | $1,71 | -%0,58 | $1,70 | $1,79 | $1,70 | 9,70K |
| 2026-07-22 | $1,72 | -%3,37 | $1,78 | $1,80 | $1,72 | 13,60K |
| 2026-07-21 | $1,78 | %0,00 | $1,70 | $1,86 | $1,70 | 25,10K |
| 2026-07-20 | $1,78 | +%6,59 | $1,71 | $1,87 | $1,67 | 52,20K |
| 2026-07-17 | $1,67 | -%4,02 | $1,76 | $1,86 | $1,64 | 24,70K |
| 2026-07-16 | $1,74 | %0,00 | $1,72 | $1,86 | $1,72 | 18,30K |
| 2026-07-15 | $1,74 | +%0,58 | $1,77 | $1,85 | $1,67 | 30,20K |
| 2026-07-14 | $1,73 | -%4,95 | $1,76 | $1,84 | $1,47 | 50,10K |
| 2026-07-13 | $1,82 | +%10,30 | $1,60 | $1,85 | $1,60 | 66,30K |
| 2026-07-10 | $1,65 | -%3,51 | $1,68 | $1,82 | $1,65 | 37,90K |
| 2026-07-09 | $1,71 | -%1,16 | $1,70 | $1,75 | $1,67 | 8,70K |
| 2026-07-08 | $1,73 | +%2,98 | $1,66 | $1,78 | $1,60 | 43,70K |
| 2026-07-07 | $1,68 | -%1,18 | $1,73 | $1,80 | $1,63 | 25,50K |
| 2026-07-06 | $1,70 | +%1,80 | $1,68 | $1,78 | $1,64 | 32,00K |
| 2026-07-02 | $1,67 | -%6,18 | $1,84 | $1,84 | $1,67 | 32,90K |
| 2026-07-01 | $1,78 | +%4,71 | $1,71 | $1,78 | $1,61 | 59,40K |
| 2026-06-30 | $1,70 | -%8,11 | $1,85 | $1,88 | $1,70 | 57,70K |
| 2026-06-29 | $1,85 | +%7,56 | $1,72 | $1,90 | $1,72 | 77,10K |
| 2026-06-26 | $1,72 | +%0,58 | $1,69 | $1,79 | $1,69 | 29,90K |
| 2026-06-25 | $1,71 | -%3,39 | $1,77 | $1,81 | $1,67 | 112,20K |
| 2026-06-24 | $1,77 | +%7,93 | $1,57 | $1,89 | $1,52 | 373,80K |
| 2026-06-23 | $1,64 | +%7,19 | $1,41 | $1,67 | $1,41 | 327,70K |
| 2026-06-22 | $1,53 | -%5,56 | $1,49 | $1,68 | $1,43 | 502,60K |
| 2026-06-18 | $1,62 | +%16,55 | $1,50 | $1,73 | $1,37 | 27,97M |
| 2026-06-17 | $1,39 | +%2,21 | $1,37 | $1,39 | $1,36 | 17,80K |
| 2026-06-16 | $1,36 | -%2,86 | $1,37 | $1,45 | $1,36 | 18,10K |
| 2026-06-15 | $1,40 | -%3,45 | $1,43 | $1,50 | $1,40 | 26,20K |
| 2026-06-12 | $1,45 | +%2,11 | $1,45 | $1,45 | $1,45 | 6,30K |
| 2026-06-11 | $1,42 | -%0,70 | $1,37 | $1,43 | $1,37 | 25,70K |
| 2026-06-10 | $1,43 | -%0,69 | $1,41 | $1,46 | $1,41 | 14,60K |
| 2026-06-09 | $1,44 | +%0,70 | $1,45 | $1,50 | $1,37 | 21,40K |
| 2026-06-08 | $1,43 | %0,00 | $1,40 | $1,47 | $1,40 | 15,80K |
| 2026-06-05 | $1,43 | -%6,54 | $1,50 | $1,50 | $1,42 | 31,40K |
| 2026-06-04 | $1,53 | +%1,32 | $1,50 | $1,53 | $1,48 | 11,60K |
| 2026-06-03 | $1,51 | -%1,95 | $1,54 | $1,57 | $1,50 | 23,00K |
| 2026-06-02 | $1,54 | -%2,53 | $1,48 | $1,58 | $1,48 | 14,50K |
| 2026-06-01 | $1,58 | +%2,60 | $1,50 | $1,58 | $1,50 | 11,70K |
| 2026-05-29 | $1,54 | +%2,67 | $1,46 | $1,56 | $1,45 | 15,00K |
| 2026-05-28 | $1,50 | +%0,67 | $1,44 | $1,52 | $1,43 | 34,30K |
| 2026-05-27 | $1,49 | +%3,47 | $1,45 | $1,53 | $1,45 | 40,50K |
| 2026-05-26 | $1,44 | -%0,69 | $1,33 | $1,44 | $1,33 | 18,30K |