Stockscreener 앱 받기
2.24
0.44%
-0.010
시간 외 거래:
2.24
Innsuites Hospitality Trust 주식 (IHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $2.26 | $2.06 | $0.20 | 7,919.0 | -0.44% |
| 2025-07-24 | $2.28 | $2.05 | $0.2296 | 37,913.0 | +6.64% |
| 2025-07-23 | $2.11 | $2.11 | $0.00 | 119.0 | +1.93% |
| 2025-07-22 | $2.19 | $2.07 | $0.12 | 8,317.0 | -5.26% |
| 2025-07-21 | $2.19 | $2.19 | $0.00 | 2,763.0 | -0.22% |
| 2025-07-18 | $2.19 | $2.00 | $0.1899 | 1,520.0 | +2.33% |
| 2025-07-17 | $2.20 | $2.14 | $0.0601 | 4,979.0 | -6.55% |
| 2025-07-16 | $2.29 | $2.18 | $0.1092 | 1,854.0 | +4.09% |
| 2025-07-15 | $2.29 | $2.17 | $0.12 | 3,449.0 | +0.00% |
| 2025-07-14 | $2.25 | $2.20 | $0.05 | 1,641.0 | -2.22% |
| 2025-07-11 | $2.25 | $2.20 | $0.05 | 1,710.0 | +1.78% |
| 2025-07-10 | $2.29 | $2.21 | $0.08 | 420.0 | -3.89% |
| 2025-07-09 | $2.30 | $2.17 | $0.13 | 2,040.0 | +5.99% |
| 2025-07-08 | $2.30 | $2.16 | $0.14 | 5,087.0 | +0.06% |
| 2025-07-07 | $2.19 | $2.16 | $0.03 | 1,763.0 | +0.41% |
| 2025-07-03 | $2.16 | $2.16 | $0.00 | 475.0 | -1.37% |
| 2025-07-02 | $2.22 | $2.15 | $0.0722 | 1,064.0 | +0.92% |
| 2025-07-01 | $2.24 | $2.16 | $0.0759 | 5,555.0 | -3.56% |
| 2025-06-30 | $2.26 | $2.21 | $0.0498 | 1,482.0 | -0.88% |
| 2025-06-26 | $2.27 | $2.20 | $0.07 | 1,020.0 | +1.79% |
Innsuites Hospitality Trust 주식 (IHT) 연도별 가격 이력
이 심층 분석에서는 Innsuites Hospitality Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Innsuites Hospitality Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Innsuites Hospitality Trust 주식 (IHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $2.30 | $2.00 | $0.30 | 96,507.0 | -0.44% |
| 2025-06 | $2.35 | $2.10 | $0.244 | 27,375.0 | -2.17% |
| 2025-05 | $2.58 | $2.23 | $0.35 | 62,258.0 | -6.12% |
| 2025-04 | $2.50 | $2.24 | $0.2594 | 66,223.0 | +8.41% |
| 2025-03 | $2.69 | $2.11 | $0.58 | 77,672.0 | -13.74% |
| 2025-02 | $2.69 | $2.45 | $0.2397 | 35,516.0 | +3.97% |
| 2025-01 | $2.70 | $2.14 | $0.56 | 94,846.0 | +16.62% |
Innsuites Hospitality Trust 주식 (IHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.32 | $1.95 | $0.37 | 44,397.0 | -2.64% |
| 2024-11 | $2.36 | $1.78 | $0.5767 | 93,070.0 | +18.85% |
| 2024-10 | $1.98 | $1.77 | $0.21 | 29,473.0 | +5.52% |
| 2024-09 | $2.25 | $1.76 | $0.49 | 169,186.0 | -8.12% |
| 2024-08 | $2.14 | $1.51 | $0.628 | 193,003.0 | +24.68% |
| 2024-07 | $1.86 | $1.34 | $0.5189 | 130,961.0 | -11.24% |
| 2024-06 | $1.98 | $1.31 | $0.6699 | 231,165.0 | +39.06% |
| 2024-05 | $1.59 | $1.25 | $0.34 | 85,337.0 | -6.57% |
| 2024-04 | $1.68 | $1.30 | $0.38 | 130,254.0 | +3.79% |
| 2024-03 | $1.66 | $1.31 | $0.3545 | 71,647.0 | -14.84% |
| 2024-02 | $1.70 | $1.31 | $0.3899 | 79,898.0 | +8.39% |
| 2024-01 | $1.92 | $1.25 | $0.67 | 171,788.0 | -15.38% |
Innsuites Hospitality Trust 주식 (IHT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.81 | $1.22 | $0.59 | 234,216.0 | +32.03% |
| 2023-11 | $1.40 | $1.11 | $0.29 | 106,535.0 | +10.34% |
| 2023-10 | $1.39 | $1.16 | $0.235 | 134,495.0 | -8.65% |
| 2023-09 | $1.77 | $0.9491 | $0.8209 | 741,043.0 | -16.45% |
| 2023-08 | $2.33 | $1.30 | $1.03 | 305,930.0 | -23.96% |
| 2023-07 | $2.59 | $1.83 | $0.76 | 173,020.0 | -16.36% |
| 2023-06 | $3.82 | $1.81 | $2.01 | 2,771,701.0 | +32.78% |
| 2023-05 | $2.70 | $1.14 | $1.56 | 1,026,891.0 | +41.73% |
| 2023-04 | $1.50 | $1.18 | $0.319 | 77,916.0 | -7.30% |
| 2023-03 | $1.78 | $1.30 | $0.485 | 44,463.0 | -16.97% |
| 2023-02 | $1.83 | $1.55 | $0.2805 | 93,957.0 | -0.27% |
| 2023-01 | $1.90 | $1.51 | $0.39 | 93,818.0 | -0.93% |
1.47%
자본화:
|
볼륨(24시간):