Stockscreener 앱 받기
1.71
1.18%
0.02
Innsuites Hospitality Trust 주식 (IHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $1.81 | $1.66 | $0.1499 | 25,873.0 | +1.18% |
| 2026-07-30 | $1.82 | $1.68 | $0.14 | 25,137.0 | +0.60% |
| 2026-07-29 | $1.75 | $1.68 | $0.0699 | 6,639.0 | -2.89% |
| 2026-07-28 | $1.73 | $1.68 | $0.05 | 9,500.0 | +1.17% |
| 2026-07-27 | $1.74 | $1.67 | $0.0699 | 11,341.0 | +2.40% |
| 2026-07-24 | $1.74 | $1.67 | $0.0699 | 9,615.0 | -2.34% |
| 2026-07-23 | $1.79 | $1.70 | $0.09 | 8,182.0 | -0.58% |
| 2026-07-22 | $1.80 | $1.72 | $0.08 | 13,577.0 | -3.37% |
| 2026-07-21 | $1.86 | $1.70 | $0.16 | 25,055.0 | +0.00% |
| 2026-07-20 | $1.87 | $1.67 | $0.20 | 51,710.0 | +6.59% |
| 2026-07-17 | $1.86 | $1.64 | $0.2199 | 24,735.0 | -4.02% |
| 2026-07-16 | $1.86 | $1.72 | $0.14 | 18,348.0 | +0.00% |
| 2026-07-15 | $1.85 | $1.67 | $0.18 | 30,242.0 | +0.58% |
| 2026-07-14 | $1.84 | $1.47 | $0.3699 | 50,107.0 | -4.95% |
| 2026-07-13 | $1.85 | $1.60 | $0.25 | 66,208.0 | +10.30% |
| 2026-07-10 | $1.82 | $1.65 | $0.1656 | 37,194.0 | -3.51% |
| 2026-07-09 | $1.75 | $1.67 | $0.0799 | 8,700.0 | -1.29% |
| 2026-07-08 | $1.78 | $1.60 | $0.1798 | 43,749.0 | +3.11% |
| 2026-07-07 | $1.80 | $1.63 | $0.1699 | 25,463.0 | -1.18% |
| 2026-07-06 | $1.78 | $1.64 | $0.14 | 32,039.0 | +1.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.87 | $1.47 | $0.3999 | 641,420.0 | +0.59% |
| 2026-06 | $1.90 | $1.36 | $0.54 | 29,516,455.0 | +10.39% |
| 2026-05 | $1.56 | $1.09 | $0.47 | 346,436.0 | +37.50% |
| 2026-04 | $1.26 | $0.97 | $0.29 | 245,319.0 | +10.88% |
| 2026-03 | $1.12 | $0.96 | $0.16 | 161,148.0 | -2.88% |
| 2026-02 | $1.27 | $0.95 | $0.32 | 275,676.0 | -11.86% |
| 2026-01 | $1.50 | $1.05 | $0.4499 | 485,377.0 | -11.93% |
Innsuites Hospitality Trust 주식 (IHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.52 | $1.25 | $0.27 | 609,600.0 | +0.78% |
| 2025-11 | $1.60 | $1.26 | $0.34 | 477,503.0 | -15.23% |
| 2025-10 | $1.89 | $1.37 | $0.52 | 1,750,034.0 | -17.49% |
| 2025-09 | $4.24 | $1.74 | $2.50 | 33,962,350.0 | -6.15% |
| 2025-08 | $2.25 | $1.72 | $0.5299 | 29,280.0 | +4.84% |
| 2025-07 | $2.30 | $1.70 | $0.60 | 132,414.0 | -17.33% |
| 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% |
0.37%
2.59%
자본화:
|
볼륨(24시간):