Closing price on 4/26/2024
|
|
Open |
52.50 |
High |
52.50 |
Low |
52.40 |
Volume |
2,500 |
Split-adjusted Price |
52.50 |
There is no data on 4/29/2024. Display data on 4/26/2024 instead.
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.40
|
52.50
|
52.48
|
52.50
|
2,500
|
|
4/25/2024
|
-1.40 / -2.60%
|
50.00
|
52.50
|
49.50
|
52.50
|
49.98
|
52.50
|
2,800
|
|
4/24/2024
|
+4.70 / +9.55%
|
49.20
|
53.90
|
49.20
|
53.90
|
50.38
|
53.90
|
400
|
|
4/23/2024
|
+0.30 / +0.61%
|
48.90
|
49.50
|
48.00
|
49.20
|
48.84
|
49.20
|
3,100
|
|
4/22/2024
|
+1.30 / +2.73%
|
48.00
|
48.90
|
48.00
|
48.90
|
48.54
|
48.90
|
2,100
|
|
4/19/2024
|
-0.70 / -1.45%
|
48.20
|
48.30
|
47.60
|
47.60
|
48.00
|
47.60
|
5,900
|
|
4/17/2024
|
+0.90 / +1.90%
|
48.70
|
48.70
|
47.70
|
48.30
|
48.53
|
48.30
|
2,900
|
|
4/16/2024
|
-1.00 / -2.07%
|
48.40
|
48.90
|
45.00
|
47.40
|
48.25
|
47.40
|
13,200
|
|
4/15/2024
|
-0.40 / -0.82%
|
48.80
|
49.10
|
48.40
|
48.40
|
48.83
|
48.40
|
23,600
|
|
4/12/2024
|
-0.60 / -1.21%
|
49.10
|
49.10
|
48.80
|
48.80
|
48.90
|
48.80
|
1,900
|
|
4/11/2024
|
+0.30 / +0.61%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.17
|
49.40
|
2,900
|
|
4/10/2024
|
-0.40 / -0.81%
|
49.80
|
49.90
|
49.10
|
49.10
|
49.19
|
49.10
|
1,700
|
|
4/9/2024
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
7,600
|
|
4/8/2024
|
+0.10 / +0.20%
|
49.00
|
49.50
|
48.90
|
49.50
|
49.47
|
49.50
|
15,900
|
|
4/5/2024
|
0.00 / 0.00%
|
50.40
|
50.40
|
49.00
|
49.40
|
49.34
|
49.40
|
1,800
|
|
4/4/2024
|
-0.10 / -0.20%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.03
|
49.40
|
1,400
|
|
4/3/2024
|
0.00 / 0.00%
|
49.10
|
49.50
|
49.00
|
49.50
|
49.03
|
49.50
|
3,100
|
|
4/2/2024
|
+0.10 / +0.20%
|
49.10
|
49.50
|
49.00
|
49.50
|
49.08
|
49.50
|
9,700
|
|
4/1/2024
|
-0.60 / -1.20%
|
49.50
|
49.50
|
48.50
|
49.40
|
49.04
|
49.40
|
29,200
|
|
3/29/2024
|
+0.10 / +0.20%
|
49.60
|
50.00
|
49.50
|
50.00
|
49.52
|
50.00
|
4,100
|
|
3/28/2024
|
-0.10 / -0.20%
|
49.50
|
49.90
|
49.50
|
49.90
|
49.55
|
49.90
|
4,600
|
|
3/27/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.89
|
50.00
|
4,200
|
|
3/26/2024
|
0.00 / 0.00%
|
49.70
|
50.00
|
49.70
|
50.00
|
49.94
|
50.00
|
500
|
|
3/25/2024
|
+0.40 / +0.81%
|
49.60
|
50.00
|
49.50
|
50.00
|
49.59
|
50.00
|
4,900
|
|
3/22/2024
|
+0.10 / +0.20%
|
49.60
|
50.90
|
49.50
|
49.60
|
49.87
|
49.60
|
7,400
|
|
3/21/2024
|
-0.20 / -0.40%
|
49.80
|
49.80
|
49.50
|
49.50
|
49.67
|
49.50
|
15,500
|
|
3/20/2024
|
-0.30 / -0.60%
|
50.00
|
50.00
|
49.70
|
49.70
|
49.74
|
49.70
|
1,300
|
|
3/19/2024
|
-0.70 / -1.38%
|
50.70
|
50.70
|
49.60
|
50.00
|
49.95
|
50.00
|
2,500
|
|
3/18/2024
|
-0.20 / -0.39%
|
51.00
|
51.20
|
50.00
|
50.70
|
50.33
|
50.70
|
6,000
|
|
3/15/2024
|
-0.10 / -0.20%
|
51.00
|
51.80
|
50.90
|
50.90
|
51.10
|
50.90
|
1,500
|
|
|