|
Closing price on 4/21/2020
|
|
| Open |
24.60 |
| High |
25.70 |
| Low |
23.80 |
| Volume |
21,900 |
| Split-adjusted Price |
18.05 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-0.50 / -2.03%
|
24.60
|
25.70
|
23.80
|
24.10
|
24.02
|
18.05
|
21,900
|
|
|
4/20/2020
|
-0.90 / -3.53%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
18.42
|
7,500
|
|
|
4/17/2020
|
+0.80 / +3.24%
|
26.00
|
26.00
|
24.60
|
25.50
|
24.82
|
19.09
|
23,200
|
|
|
4/16/2020
|
-1.80 / -6.79%
|
24.10
|
25.50
|
24.10
|
24.70
|
24.79
|
18.50
|
5,300
|
|
|
4/15/2020
|
+0.30 / +1.15%
|
26.20
|
26.50
|
26.20
|
26.50
|
26.44
|
19.84
|
500
|
|
|
4/14/2020
|
+1.30 / +5.22%
|
24.90
|
26.20
|
24.70
|
26.20
|
24.75
|
19.62
|
4,900
|
|
|
4/13/2020
|
+0.40 / +1.63%
|
22.60
|
26.20
|
22.60
|
24.90
|
24.60
|
18.65
|
7,800
|
|
|
4/10/2020
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.10
|
18.35
|
500
|
|
|
4/9/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.30
|
24.00
|
23.69
|
17.97
|
10,200
|
|
|
4/8/2020
|
0.00 / 0.00%
|
22.20
|
24.00
|
22.20
|
24.00
|
23.59
|
17.97
|
3,700
|
|
|
4/7/2020
|
+0.90 / +3.90%
|
24.30
|
25.00
|
22.30
|
24.00
|
23.11
|
17.97
|
13,300
|
|
|
4/6/2020
|
-0.30 / -1.28%
|
21.70
|
23.70
|
21.70
|
23.10
|
23.01
|
17.30
|
5,300
|
|
|
4/3/2020
|
+0.50 / +2.18%
|
21.50
|
23.40
|
21.50
|
23.40
|
22.75
|
17.52
|
1,400
|
|
|
4/1/2020
|
-0.10 / -0.43%
|
23.00
|
23.00
|
21.60
|
22.90
|
22.63
|
17.15
|
3,100
|
|
|
3/31/2020
|
-0.50 / -2.13%
|
21.40
|
24.00
|
21.40
|
23.00
|
22.88
|
17.22
|
25,700
|
|
|
3/30/2020
|
0.00 / 0.00%
|
25.60
|
25.60
|
21.20
|
23.50
|
22.00
|
17.60
|
18,400
|
|
|
3/27/2020
|
-1.10 / -4.47%
|
26.80
|
26.80
|
23.40
|
23.50
|
23.43
|
17.60
|
26,700
|
|
|
3/26/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
18.42
|
0
|
|
|
3/25/2020
|
-0.20 / -0.81%
|
22.50
|
25.90
|
22.50
|
24.60
|
24.61
|
18.42
|
1,200
|
|
|
3/24/2020
|
+1.40 / +5.98%
|
21.30
|
24.80
|
21.30
|
24.80
|
23.33
|
18.57
|
1,000
|
|
|
3/23/2020
|
-2.50 / -9.65%
|
24.10
|
25.10
|
23.40
|
23.40
|
23.41
|
17.52
|
46,800
|
|
|
3/20/2020
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
19.39
|
200
|
|
|
3/19/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
19.47
|
0
|
|
|
3/18/2020
|
+0.40 / +1.56%
|
28.10
|
28.10
|
24.50
|
26.00
|
26.00
|
19.47
|
4,100
|
|
|
3/17/2020
|
+1.50 / +6.22%
|
25.90
|
26.00
|
24.20
|
25.60
|
25.06
|
19.17
|
1,000
|
|
|
3/16/2020
|
-1.40 / -5.49%
|
26.50
|
26.50
|
23.60
|
24.10
|
25.79
|
18.05
|
3,000
|
|
|
3/13/2020
|
-1.20 / -4.49%
|
27.40
|
27.40
|
24.20
|
25.50
|
25.32
|
19.09
|
13,800
|
|
|
3/12/2020
|
-0.50 / -1.84%
|
28.50
|
28.50
|
26.50
|
26.70
|
26.77
|
19.99
|
10,300
|
|
|
3/11/2020
|
-0.80 / -2.86%
|
27.10
|
27.50
|
27.00
|
27.20
|
27.29
|
20.37
|
2,900
|
|
|
3/10/2020
|
-0.30 / -1.06%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.02
|
20.97
|
5,800
|
|
|