Closing price on 4/5/2023
|
|
Open |
37.80 |
High |
37.90 |
Low |
37.50 |
Volume |
5,600 |
Split-adjusted Price |
34.23 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2023
|
+0.10 / +0.26%
|
37.80
|
37.90
|
37.50
|
37.90
|
37.78
|
34.23
|
5,600
|
|
4/4/2023
|
-0.60 / -1.56%
|
38.00
|
38.30
|
37.80
|
37.80
|
37.98
|
34.14
|
2,500
|
|
4/3/2023
|
-0.10 / -0.26%
|
37.40
|
38.40
|
37.40
|
38.40
|
38.04
|
34.68
|
32,800
|
|
3/31/2023
|
-0.40 / -1.03%
|
37.40
|
38.50
|
37.40
|
38.50
|
37.42
|
34.78
|
6,200
|
|
3/30/2023
|
+1.50 / +4.01%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
35.14
|
100
|
|
3/29/2023
|
-1.30 / -3.36%
|
37.60
|
38.70
|
37.30
|
37.40
|
37.55
|
33.78
|
8,200
|
|
3/28/2023
|
+0.20 / +0.52%
|
39.00
|
39.80
|
37.50
|
38.70
|
38.01
|
34.96
|
8,700
|
|
3/27/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.40
|
38.50
|
38.55
|
34.78
|
800
|
|
3/24/2023
|
+1.00 / +2.67%
|
38.90
|
38.90
|
38.10
|
38.50
|
38.23
|
34.78
|
1,300
|
|
3/23/2023
|
-0.50 / -1.32%
|
38.10
|
38.10
|
37.50
|
37.50
|
38.04
|
33.87
|
1,700
|
|
3/22/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
34.32
|
0
|
|
3/21/2023
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.00
|
38.00
|
38.50
|
34.32
|
10,300
|
|
3/20/2023
|
-0.90 / -2.31%
|
38.00
|
38.00
|
37.20
|
38.00
|
37.61
|
34.32
|
12,500
|
|
3/17/2023
|
-1.90 / -4.66%
|
37.90
|
38.90
|
37.90
|
38.90
|
38.23
|
35.14
|
300
|
|
3/16/2023
|
+1.50 / +3.82%
|
39.20
|
41.10
|
36.00
|
40.80
|
36.58
|
36.85
|
52,300
|
|
3/15/2023
|
-0.60 / -1.50%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
35.50
|
5,000
|
|
3/14/2023
|
-1.90 / -4.55%
|
40.10
|
40.10
|
39.80
|
39.90
|
39.92
|
36.04
|
2,700
|
|
3/13/2023
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
37.76
|
0
|
|
3/10/2023
|
+0.90 / +2.20%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
37.76
|
100
|
|
3/9/2023
|
+0.90 / +2.25%
|
42.00
|
42.00
|
39.70
|
40.90
|
40.26
|
36.94
|
2,000
|
|
3/8/2023
|
-0.10 / -0.25%
|
40.10
|
40.10
|
39.50
|
40.00
|
39.76
|
36.13
|
8,100
|
|
3/7/2023
|
+0.10 / +0.25%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.00
|
36.22
|
2,300
|
|
3/6/2023
|
+1.10 / +2.83%
|
40.90
|
42.70
|
40.00
|
40.00
|
40.12
|
36.13
|
2,900
|
|
3/3/2023
|
-1.40 / -3.47%
|
39.10
|
39.10
|
38.90
|
38.90
|
39.00
|
35.14
|
10,800
|
|
3/2/2023
|
+1.80 / +4.68%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
36.40
|
100
|
|
3/1/2023
|
-0.50 / -1.28%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
34.78
|
4,500
|
|
2/28/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.23
|
0
|
|
2/27/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
35.23
|
0
|
|
2/24/2023
|
-0.20 / -0.51%
|
38.20
|
39.00
|
38.20
|
39.00
|
38.23
|
35.23
|
2,500
|
|
2/23/2023
|
+0.20 / +0.51%
|
38.40
|
39.20
|
38.30
|
39.20
|
38.37
|
35.41
|
2,100
|
|
|