Closing price on 11/17/2022
|
|
Open |
38.00 |
High |
40.00 |
Low |
38.00 |
Volume |
4,900 |
Split-adjusted Price |
34.50 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2022
|
-1.70 / -4.26%
|
38.00
|
40.00
|
38.00
|
38.20
|
38.68
|
34.50
|
4,900
|
|
11/16/2022
|
+0.90 / +2.31%
|
35.90
|
40.20
|
35.10
|
39.90
|
35.81
|
36.04
|
10,500
|
|
11/15/2022
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.23
|
0
|
|
11/14/2022
|
-0.20 / -0.51%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.23
|
200
|
|
11/11/2022
|
-0.30 / -0.76%
|
39.00
|
40.00
|
39.00
|
39.20
|
39.40
|
35.41
|
600
|
|
11/10/2022
|
-4.20 / -9.61%
|
41.50
|
41.90
|
39.50
|
39.50
|
39.91
|
35.68
|
3,500
|
|
11/9/2022
|
+0.50 / +1.16%
|
44.00
|
44.00
|
40.00
|
43.70
|
40.91
|
39.47
|
1,400
|
|
11/8/2022
|
+0.40 / +0.93%
|
43.10
|
43.20
|
43.10
|
43.20
|
43.15
|
39.02
|
200
|
|
11/7/2022
|
-1.10 / -2.51%
|
41.00
|
42.80
|
40.50
|
42.80
|
41.16
|
38.66
|
800
|
|
11/4/2022
|
-0.30 / -0.68%
|
41.00
|
43.90
|
41.00
|
43.90
|
43.33
|
39.65
|
1,000
|
|
11/3/2022
|
-0.10 / -0.23%
|
41.00
|
44.20
|
41.00
|
44.20
|
42.60
|
39.92
|
200
|
|
11/2/2022
|
+0.80 / +1.84%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
40.01
|
25,124
|
|
11/1/2022
|
+1.50 / +3.57%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
39.29
|
30,100
|
|
10/31/2022
|
-2.30 / -5.19%
|
45.00
|
45.00
|
42.00
|
42.00
|
42.50
|
37.94
|
33,000
|
|
10/28/2022
|
+0.10 / +0.23%
|
43.90
|
44.30
|
43.80
|
44.30
|
43.97
|
40.01
|
201,300
|
|
10/27/2022
|
+2.50 / +6.00%
|
41.70
|
44.80
|
41.20
|
44.20
|
42.69
|
39.92
|
1,600
|
|
10/26/2022
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
37.67
|
0
|
|
10/25/2022
|
+2.70 / +6.92%
|
39.00
|
41.70
|
38.00
|
41.70
|
38.33
|
37.67
|
3,200
|
|
10/24/2022
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.23
|
12,400
|
|
10/21/2022
|
-1.50 / -3.70%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.23
|
4,400
|
|
10/20/2022
|
+0.50 / +1.25%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.41
|
36.58
|
3,800
|
|
10/19/2022
|
-0.50 / -1.23%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.13
|
8,000
|
|
10/18/2022
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
36.58
|
900
|
|
10/17/2022
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.00
|
40.50
|
40.30
|
36.58
|
9,800
|
|
10/14/2022
|
+1.00 / +2.53%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.75
|
36.58
|
2,400
|
|
10/13/2022
|
-2.30 / -5.50%
|
41.40
|
41.50
|
39.50
|
39.50
|
40.48
|
35.68
|
8,000
|
|
10/12/2022
|
+0.50 / +1.21%
|
41.30
|
41.80
|
41.30
|
41.80
|
41.33
|
37.76
|
1,700
|
|
10/11/2022
|
-0.20 / -0.48%
|
38.50
|
41.30
|
38.00
|
41.30
|
38.63
|
37.30
|
600
|
|
10/10/2022
|
-0.40 / -0.95%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.27
|
37.48
|
5,600
|
|
10/7/2022
|
+0.40 / +0.96%
|
42.70
|
42.70
|
39.60
|
41.90
|
41.26
|
37.85
|
700
|
|
|