Stockscreener 앱 받기
2.035
0.10%
-0.002
시간 외 거래:
2.04
0.005
+0.25%
Innsuites Hospitality Trust 주식 (IHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.05 | $2.01 | $0.0401 | 3,770.0 | -0.10% |
| 2024-11-20 | $2.05 | $2.01 | $0.04 | 3,813.0 | -0.63% |
| 2024-11-19 | $2.05 | $2.05 | $0.00 | 769.0 | +0.55% |
| 2024-11-18 | $2.05 | $1.98 | $0.07 | 2,732.0 | +0.68% |
| 2024-11-15 | $2.04 | $2.00 | $0.0422 | 3,139.0 | +0.00% |
| 2024-11-14 | $2.02 | $1.98 | $0.045 | 1,084.0 | -0.25% |
| 2024-11-13 | $2.05 | $2.00 | $0.05 | 2,766.0 | +0.50% |
| 2024-11-12 | $2.05 | $2.01 | $0.04 | 3,753.0 | -0.98% |
| 2024-11-11 | $2.05 | $1.94 | $0.11 | 6,730.0 | +4.85% |
| 2024-11-08 | $1.95 | $1.90 | $0.05 | 4,310.0 | +2.94% |
| 2024-11-07 | $1.95 | $1.89 | $0.06 | 1,854.0 | -1.31% |
| 2024-11-06 | $1.98 | $1.88 | $0.10 | 2,718.0 | +0.26% |
| 2024-11-05 | $1.98 | $1.78 | $0.20 | 43,291.0 | +1.51% |
| 2024-11-04 | $1.88 | $1.86 | $0.024 | 1,099.0 | -0.45% |
| 2024-11-01 | $1.98 | $1.89 | $0.0899 | 1,819.0 | -1.05% |
| 2024-10-30 | $1.98 | $1.90 | $0.08 | 1,053.0 | -3.05% |
| 2024-10-29 | $1.97 | $1.86 | $0.11 | 661.0 | +4.23% |
| 2024-10-28 | $1.90 | $1.86 | $0.04 | 1,090.0 | -1.05% |
| 2024-10-25 | $1.94 | $1.88 | $0.06 | 2,267.0 | -3.05% |
| 2024-10-24 | $1.97 | $1.83 | $0.14 | 2,554.0 | -0.51% |
| 2024-10-23 | $1.98 | $1.92 | $0.06 | 3,721.0 | +3.13% |
| 2024-10-22 | $1.92 | $1.92 | $0.00 | 175.0 | -2.37% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.05 | $1.78 | $0.27 | 87,417.0 | +6.54% |
| 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% |
Innsuites Hospitality Trust 주식 (IHT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.77 | $1.26 | $0.5132 | 76,254.0 | +2.45% |
| 2022-11 | $2.28 | $1.54 | $0.7353 | 174,813.0 | -13.76% |
| 2022-10 | $2.15 | $1.71 | $0.4399 | 99,286.0 | -1.56% |
| 2022-09 | $2.63 | $1.92 | $0.7099 | 116,116.0 | -21.63% |
| 2022-08 | $3.74 | $2.31 | $1.43 | 1,288,743.0 | -18.06% |
| 2022-07 | $3.77 | $2.50 | $1.27 | 496,375.0 | +3.82% |
| 2022-06 | $3.17 | $2.08 | $1.09 | 145,025.0 | +38.46% |
| 2022-05 | $3.13 | $1.98 | $1.15 | 172,418.0 | -17.79% |
| 2022-04 | $3.42 | $2.44 | $0.98 | 247,028.0 | -17.05% |
| 2022-03 | $3.92 | $2.79 | $1.13 | 315,112.0 | -22.19% |
| 2022-02 | $4.34 | $2.87 | $1.47 | 590,313.0 | +32.43% |
| 2022-01 | $4.64 | $2.15 | $2.49 | 1,421,817.0 | +35.78% |
2.47%
자본화:
|
볼륨(24시간):