Closing price on 2/2/2024
|
|
Open |
47.80 |
High |
47.80 |
Low |
47.10 |
Volume |
6,100 |
Split-adjusted Price |
45.29 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2024
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.10
|
47.60
|
47.78
|
45.29
|
6,100
|
|
2/1/2024
|
0.00 / 0.00%
|
48.70
|
48.70
|
46.60
|
47.80
|
47.47
|
45.48
|
1,700
|
|
1/31/2024
|
-0.10 / -0.21%
|
47.00
|
47.80
|
44.50
|
47.80
|
47.49
|
45.48
|
6,900
|
|
1/30/2024
|
0.00 / 0.00%
|
48.00
|
48.00
|
45.50
|
47.90
|
46.79
|
45.58
|
9,500
|
|
1/29/2024
|
+0.60 / +1.27%
|
46.80
|
49.00
|
46.80
|
47.90
|
47.47
|
45.58
|
13,900
|
|
1/26/2024
|
+0.90 / +1.94%
|
47.50
|
47.50
|
46.50
|
47.30
|
47.28
|
45.01
|
5,700
|
|
1/25/2024
|
-0.30 / -0.64%
|
47.00
|
47.00
|
46.30
|
46.40
|
46.76
|
44.15
|
2,300
|
|
1/24/2024
|
-0.70 / -1.48%
|
47.00
|
47.50
|
46.50
|
46.70
|
47.00
|
44.44
|
2,400
|
|
1/23/2024
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
45.10
|
0
|
|
1/22/2024
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
45.10
|
0
|
|
1/19/2024
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
45.10
|
0
|
|
1/18/2024
|
-0.10 / -0.21%
|
45.00
|
47.40
|
45.00
|
47.40
|
45.26
|
45.10
|
5,600
|
|
1/17/2024
|
+0.30 / +0.64%
|
48.20
|
48.20
|
47.30
|
47.50
|
47.36
|
45.20
|
5,900
|
|
1/16/2024
|
+0.10 / +0.21%
|
48.40
|
48.50
|
47.20
|
47.20
|
47.72
|
44.91
|
2,500
|
|
1/15/2024
|
-0.80 / -1.67%
|
47.90
|
48.00
|
47.10
|
47.10
|
47.69
|
44.82
|
1,500
|
|
1/12/2024
|
+0.40 / +0.84%
|
48.40
|
48.40
|
47.00
|
47.90
|
47.53
|
45.58
|
4,000
|
|
1/11/2024
|
-0.70 / -1.45%
|
48.40
|
48.40
|
47.50
|
47.50
|
47.98
|
45.20
|
1,900
|
|
1/10/2024
|
+1.20 / +2.55%
|
47.80
|
48.40
|
47.80
|
48.20
|
47.98
|
45.86
|
1,100
|
|
1/9/2024
|
0.00 / 0.00%
|
47.00
|
47.90
|
46.50
|
47.00
|
47.01
|
44.72
|
4,900
|
|
1/8/2024
|
-0.70 / -1.47%
|
48.70
|
48.70
|
47.00
|
47.00
|
47.95
|
44.72
|
2,400
|
|
1/5/2024
|
0.00 / 0.00%
|
49.30
|
49.30
|
46.50
|
47.70
|
47.16
|
45.39
|
11,700
|
|
1/4/2024
|
-0.10 / -0.21%
|
48.40
|
48.40
|
47.10
|
47.70
|
47.73
|
45.39
|
7,500
|
|
1/3/2024
|
+1.80 / +3.91%
|
45.90
|
47.80
|
45.90
|
47.80
|
46.98
|
45.48
|
11,800
|
|
1/2/2024
|
+1.30 / +2.91%
|
45.20
|
46.00
|
45.20
|
46.00
|
45.76
|
43.77
|
19,100
|
|
12/29/2023
|
+0.20 / +0.45%
|
45.00
|
45.10
|
44.50
|
44.70
|
44.71
|
42.53
|
13,000
|
|
12/28/2023
|
+0.50 / +1.14%
|
44.50
|
45.20
|
44.20
|
44.50
|
44.79
|
42.34
|
8,700
|
|
12/27/2023
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
41.87
|
8,000
|
|
12/26/2023
|
-1.00 / -2.22%
|
45.40
|
45.40
|
44.00
|
44.00
|
44.23
|
41.87
|
3,000
|
|
12/25/2023
|
+1.70 / +3.93%
|
43.90
|
45.00
|
43.50
|
45.00
|
44.21
|
42.82
|
6,900
|
|
12/22/2023
|
-0.90 / -2.04%
|
44.90
|
44.90
|
43.30
|
43.30
|
43.55
|
41.20
|
1,800
|
|
|