|
Closing price on 3/18/2024
|
|
| Open |
51.00 |
| High |
51.20 |
| Low |
50.00 |
| Volume |
6,000 |
| Split-adjusted Price |
48.24 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
-0.20 / -0.39%
|
51.00
|
51.20
|
50.00
|
50.70
|
50.33
|
48.24
|
6,000
|
|
|
3/15/2024
|
-0.10 / -0.20%
|
51.00
|
51.80
|
50.90
|
50.90
|
51.10
|
48.43
|
1,500
|
|
|
3/14/2024
|
+1.00 / +2.00%
|
50.50
|
51.50
|
50.00
|
51.00
|
50.68
|
48.53
|
15,300
|
|
|
3/13/2024
|
+0.10 / +0.20%
|
50.00
|
50.50
|
49.70
|
50.00
|
49.86
|
47.58
|
7,900
|
|
|
3/12/2024
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.80
|
49.90
|
49.98
|
47.48
|
4,500
|
|
|
3/11/2024
|
0.00 / 0.00%
|
50.50
|
51.00
|
49.20
|
50.00
|
49.54
|
47.58
|
12,400
|
|
|
3/8/2024
|
+0.50 / +1.01%
|
49.60
|
50.10
|
49.50
|
50.00
|
49.94
|
47.58
|
10,900
|
|
|
3/7/2024
|
+0.30 / +0.61%
|
49.00
|
50.00
|
49.00
|
49.50
|
49.46
|
47.10
|
306,940
|
|
|
3/6/2024
|
-0.80 / -1.60%
|
49.50
|
49.80
|
49.10
|
49.20
|
49.45
|
46.82
|
6,100
|
|
|
3/5/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.57
|
47.58
|
2,300
|
|
|
3/4/2024
|
+0.50 / +1.01%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.22
|
47.58
|
239,000
|
|
|
3/1/2024
|
+0.50 / +1.02%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.49
|
47.10
|
5,100
|
|
|
2/29/2024
|
0.00 / 0.00%
|
48.50
|
49.30
|
48.50
|
49.00
|
48.70
|
46.63
|
2,000
|
|
|
2/28/2024
|
0.00 / 0.00%
|
48.50
|
49.00
|
48.50
|
49.00
|
48.92
|
46.63
|
4,600
|
|
|
2/27/2024
|
+0.20 / +0.41%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.15
|
46.63
|
10,100
|
|
|
2/26/2024
|
+0.40 / +0.83%
|
48.70
|
48.80
|
48.70
|
48.80
|
48.76
|
46.44
|
900
|
|
|
2/23/2024
|
-0.10 / -0.21%
|
48.60
|
49.70
|
48.40
|
48.40
|
48.52
|
46.06
|
6,500
|
|
|
2/22/2024
|
-0.40 / -0.82%
|
48.90
|
48.90
|
48.50
|
48.50
|
48.65
|
46.15
|
5,700
|
|
|
2/21/2024
|
0.00 / 0.00%
|
48.60
|
48.90
|
48.50
|
48.90
|
48.82
|
46.53
|
20,700
|
|
|
2/20/2024
|
-0.60 / -1.21%
|
49.50
|
49.50
|
48.60
|
48.90
|
49.00
|
46.53
|
25,600
|
|
|
2/19/2024
|
+0.20 / +0.41%
|
49.00
|
50.00
|
49.00
|
49.50
|
49.42
|
47.10
|
103,500
|
|
|
2/16/2024
|
0.00 / 0.00%
|
49.00
|
49.30
|
49.00
|
49.30
|
49.28
|
46.91
|
12,500
|
|
|
2/15/2024
|
+1.60 / +3.35%
|
47.00
|
49.30
|
47.00
|
49.30
|
48.82
|
46.91
|
16,400
|
|
|
2/7/2024
|
+0.10 / +0.21%
|
48.30
|
48.30
|
47.00
|
47.70
|
47.24
|
45.39
|
6,200
|
|
|
2/6/2024
|
0.00 / 0.00%
|
47.50
|
47.60
|
47.50
|
47.60
|
47.56
|
45.29
|
7,900
|
|
|
2/5/2024
|
0.00 / 0.00%
|
46.80
|
47.60
|
46.80
|
47.60
|
47.16
|
45.29
|
17,700
|
|
|
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
|
|
|