Stockscreener 앱 받기
1.47
6.96%
-0.11
시간 외 거래:
1.48
0.01
+0.68%
Innsuites Hospitality Trust 주식 (IHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.57 | $1.46 | $0.11 | 59,311.0 | -6.96% |
| 2025-11-03 | $1.60 | $1.51 | $0.09 | 45,037.0 | +4.64% |
| 2025-10-31 | $1.54 | $1.51 | $0.03 | 14,500.0 | -1.31% |
| 2025-10-30 | $1.62 | $1.49 | $0.13 | 44,279.0 | -1.29% |
| 2025-10-29 | $1.64 | $1.54 | $0.1001 | 51,186.0 | -3.13% |
| 2025-10-28 | $1.74 | $1.52 | $0.22 | 232,026.0 | +3.90% |
| 2025-10-27 | $1.89 | $1.38 | $0.51 | 832,503.0 | +6.21% |
| 2025-10-24 | $1.48 | $1.42 | $0.06 | 5,204.0 | +0.00% |
| 2025-10-23 | $1.52 | $1.40 | $0.12 | 39,805.0 | +2.84% |
| 2025-10-22 | $1.45 | $1.37 | $0.08 | 26,336.0 | -4.73% |
| 2025-10-21 | $1.49 | $1.42 | $0.0699 | 29,671.0 | +4.23% |
| 2025-10-20 | $1.47 | $1.41 | $0.06 | 24,425.0 | +0.00% |
| 2025-10-17 | $1.48 | $1.42 | $0.06 | 39,974.0 | -2.74% |
| 2025-10-16 | $1.54 | $1.46 | $0.085 | 31,412.0 | -2.67% |
| 2025-10-15 | $1.71 | $1.50 | $0.21 | 73,241.0 | +0.00% |
| 2025-10-14 | $1.56 | $1.45 | $0.11 | 39,858.0 | -1.96% |
| 2025-10-13 | $1.58 | $1.51 | $0.068 | 18,364.0 | +0.00% |
| 2025-10-10 | $1.71 | $1.53 | $0.1806 | 39,419.0 | -10.00% |
| 2025-10-09 | $1.76 | $1.64 | $0.12 | 33,429.0 | -4.49% |
| 2025-10-08 | $1.78 | $1.64 | $0.14 | 43,978.0 | +4.09% |
| 2025-10-07 | $1.77 | $1.70 | $0.0719 | 36,057.0 | -2.84% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.60 | $1.46 | $0.14 | 163,659.0 | -2.65% |
| 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% |
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% |
1.53%
0.50%
자본화:
|
볼륨(24시간):