Stockscreener 앱 받기
1.8292
3.93%
0.0692
시간 외 거래:
1.83
0.0008
+0.04%
Innsuites Hospitality Trust 주식 (IHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.84 | $1.74 | $0.105 | 3,191.0 | +3.93% |
| 2025-09-04 | $1.87 | $1.75 | $0.12 | 4,293.0 | -3.83% |
| 2025-09-03 | $1.85 | $1.82 | $0.0299 | 856.0 | -1.61% |
| 2025-09-02 | $1.86 | $1.86 | $0.00 | 857.0 | -4.62% |
| 2025-08-27 | $1.95 | $1.84 | $0.11 | 733.0 | +1.86% |
| 2025-08-26 | $1.91 | $1.91 | $0.00 | 215.0 | +4.61% |
| 2025-08-25 | $1.90 | $1.72 | $0.18 | 5,024.0 | -3.17% |
| 2025-08-22 | $1.95 | $1.80 | $0.15 | 5,170.0 | -2.71% |
| 2025-08-21 | $1.94 | $1.91 | $0.0339 | 1,994.0 | -0.37% |
| 2025-08-20 | $1.95 | $1.95 | $0.00 | 458.0 | -2.01% |
| 2025-08-19 | $2.08 | $1.95 | $0.13 | 1,476.0 | -0.50% |
| 2025-08-18 | $2.00 | $1.94 | $0.06 | 1,427.0 | +1.52% |
| 2025-08-15 | $2.09 | $1.94 | $0.15 | 1,421.0 | +0.00% |
| 2025-08-14 | $1.97 | $1.97 | $0.00 | 361.0 | -3.43% |
| 2025-08-13 | $2.08 | $1.96 | $0.1176 | 585.0 | +1.82% |
| 2025-08-12 | $2.10 | $1.97 | $0.13 | 976.0 | +0.18% |
| 2025-08-11 | $2.04 | $1.97 | $0.075 | 1,485.0 | -3.85% |
| 2025-08-08 | $2.08 | $1.94 | $0.14 | 828.0 | +6.12% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.87 | $1.74 | $0.13 | 12,388.0 | -6.19% |
| 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% |
0.53%
1.03%
자본화:
|
볼륨(24시간):