Closing price on 2/1/2023
|
|
Open |
42.20 |
High |
42.20 |
Low |
40.10 |
Volume |
1,300 |
Split-adjusted Price |
37.85 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2023
|
+1.60 / +3.97%
|
42.20
|
42.20
|
40.10
|
41.90
|
41.29
|
37.85
|
1,300
|
|
1/31/2023
|
+0.30 / +0.75%
|
38.70
|
40.30
|
38.40
|
40.30
|
38.59
|
36.40
|
3,200
|
|
1/30/2023
|
0.00 / 0.00%
|
39.10
|
40.00
|
38.00
|
40.00
|
39.36
|
36.13
|
8,100
|
|
1/27/2023
|
+0.10 / +0.25%
|
39.90
|
40.40
|
39.90
|
40.00
|
40.00
|
36.13
|
2,900
|
|
1/19/2023
|
+0.30 / +0.76%
|
37.70
|
39.90
|
37.70
|
39.90
|
38.80
|
36.04
|
200
|
|
1/18/2023
|
-0.30 / -0.75%
|
38.20
|
39.90
|
38.10
|
39.60
|
38.54
|
35.77
|
2,000
|
|
1/17/2023
|
+1.00 / +2.57%
|
38.90
|
39.90
|
38.90
|
39.90
|
39.16
|
36.04
|
500
|
|
1/16/2023
|
+1.00 / +2.64%
|
38.00
|
38.90
|
37.60
|
38.90
|
38.17
|
35.14
|
300
|
|
1/13/2023
|
+0.40 / +1.07%
|
39.40
|
39.40
|
37.90
|
37.90
|
38.27
|
34.23
|
700
|
|
1/12/2023
|
-0.60 / -1.57%
|
37.50
|
38.00
|
37.50
|
37.50
|
37.65
|
33.87
|
2,400
|
|
1/11/2023
|
+0.70 / +1.87%
|
38.40
|
38.40
|
38.00
|
38.10
|
38.04
|
34.41
|
20,200
|
|
1/10/2023
|
+0.10 / +0.27%
|
38.50
|
38.50
|
37.40
|
37.40
|
37.46
|
33.78
|
3,700
|
|
1/9/2023
|
-0.70 / -1.84%
|
38.10
|
38.10
|
37.30
|
37.30
|
37.68
|
33.69
|
4,000
|
|
1/6/2023
|
-1.50 / -3.80%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.60
|
34.32
|
8,700
|
|
1/5/2023
|
+0.60 / +1.54%
|
38.90
|
39.50
|
38.90
|
39.50
|
39.04
|
35.68
|
8,800
|
|
1/4/2023
|
-0.10 / -0.26%
|
39.00
|
39.00
|
37.10
|
38.90
|
38.58
|
35.14
|
3,300
|
|
1/3/2023
|
0.00 / 0.00%
|
39.90
|
39.90
|
38.50
|
39.00
|
38.87
|
35.23
|
2,200
|
|
12/30/2022
|
-0.50 / -1.27%
|
38.50
|
39.00
|
38.50
|
39.00
|
38.58
|
35.23
|
2,000
|
|
12/29/2022
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.10
|
39.50
|
39.05
|
35.68
|
2,100
|
|
12/28/2022
|
-0.30 / -0.75%
|
39.70
|
39.70
|
39.50
|
39.50
|
39.63
|
35.68
|
1,500
|
|
12/27/2022
|
-0.10 / -0.25%
|
39.00
|
39.80
|
39.00
|
39.80
|
39.12
|
35.95
|
1,300
|
|
12/26/2022
|
-0.10 / -0.25%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
36.04
|
100
|
|
12/23/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.13
|
0
|
|
12/22/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.13
|
0
|
|
12/21/2022
|
+0.10 / +0.25%
|
38.10
|
40.00
|
38.10
|
40.00
|
38.45
|
36.13
|
1,200
|
|
12/20/2022
|
-0.10 / -0.25%
|
38.80
|
39.90
|
38.00
|
39.90
|
38.11
|
36.04
|
15,600
|
|
12/19/2022
|
0.00 / 0.00%
|
40.00
|
41.00
|
40.00
|
40.00
|
40.28
|
36.13
|
3,900
|
|
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
|
|
|