Closing price on 12/16/2022
|
|
Open |
39.00 |
High |
40.90 |
Low |
39.00 |
Volume |
4,700 |
Split-adjusted Price |
36.13 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2022
|
0.00 / 0.00%
|
39.00
|
40.90
|
39.00
|
40.00
|
40.00
|
36.13
|
4,700
|
|
12/15/2022
|
0.00 / 0.00%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.10
|
36.13
|
3,200
|
|
12/14/2022
|
+0.60 / +1.52%
|
39.00
|
41.00
|
38.80
|
40.00
|
39.71
|
36.13
|
17,600
|
|
12/13/2022
|
-0.10 / -0.25%
|
39.50
|
39.50
|
39.40
|
39.40
|
39.47
|
35.59
|
700
|
|
12/12/2022
|
-0.50 / -1.25%
|
39.50
|
39.90
|
39.50
|
39.50
|
39.71
|
35.68
|
9,400
|
|
12/9/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.13
|
0
|
|
12/8/2022
|
0.00 / 0.00%
|
39.90
|
40.00
|
39.00
|
40.00
|
39.24
|
36.13
|
4,100
|
|
12/7/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.00
|
40.00
|
39.98
|
36.13
|
5,200
|
|
12/6/2022
|
-0.10 / -0.25%
|
40.10
|
40.10
|
39.90
|
40.00
|
40.00
|
36.13
|
10,600
|
|
12/5/2022
|
-1.40 / -3.37%
|
41.50
|
41.50
|
39.50
|
40.10
|
39.78
|
36.22
|
10,100
|
|
12/2/2022
|
+0.20 / +0.48%
|
41.30
|
41.50
|
41.30
|
41.50
|
41.32
|
37.48
|
3,800
|
|
12/1/2022
|
-0.70 / -1.67%
|
42.50
|
42.50
|
41.30
|
41.30
|
41.87
|
37.30
|
4,400
|
|
11/30/2022
|
+0.20 / +0.48%
|
44.00
|
44.00
|
41.00
|
42.00
|
41.30
|
37.94
|
2,500
|
|
11/29/2022
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.00
|
41.80
|
41.22
|
37.76
|
2,400
|
|
11/28/2022
|
+1.80 / +4.50%
|
41.00
|
42.00
|
41.00
|
41.80
|
41.17
|
37.76
|
2,700
|
|
11/25/2022
|
-0.80 / -1.96%
|
39.00
|
40.40
|
39.00
|
40.00
|
39.39
|
36.13
|
2,900
|
|
11/24/2022
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
36.85
|
0
|
|
11/23/2022
|
+0.30 / +0.74%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
36.85
|
100
|
|
11/22/2022
|
+0.70 / +1.76%
|
40.20
|
40.50
|
40.20
|
40.50
|
40.34
|
36.58
|
5,100
|
|
11/21/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.80
|
39.80
|
39.87
|
35.95
|
600
|
|
11/18/2022
|
+1.60 / +4.19%
|
38.50
|
39.80
|
38.00
|
39.80
|
38.34
|
35.95
|
1,700
|
|
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
|
|
|