Closing price on 4/12/2024
|
|
Open |
49.10 |
High |
49.10 |
Low |
48.80 |
Volume |
1,900 |
Split-adjusted Price |
48.80 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2024
|
-0.60 / -1.21%
|
49.10
|
49.10
|
48.80
|
48.80
|
48.90
|
48.80
|
1,900
|
|
4/11/2024
|
+0.30 / +0.61%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.17
|
49.40
|
2,900
|
|
4/10/2024
|
-0.40 / -0.81%
|
49.80
|
49.90
|
49.10
|
49.10
|
49.19
|
49.10
|
1,700
|
|
4/9/2024
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
7,600
|
|
4/8/2024
|
+0.10 / +0.20%
|
49.00
|
49.50
|
48.90
|
49.50
|
49.47
|
49.50
|
15,900
|
|
4/5/2024
|
0.00 / 0.00%
|
50.40
|
50.40
|
49.00
|
49.40
|
49.34
|
49.40
|
1,800
|
|
4/4/2024
|
-0.10 / -0.20%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.03
|
49.40
|
1,400
|
|
4/3/2024
|
0.00 / 0.00%
|
49.10
|
49.50
|
49.00
|
49.50
|
49.03
|
49.50
|
3,100
|
|
4/2/2024
|
+0.10 / +0.20%
|
49.10
|
49.50
|
49.00
|
49.50
|
49.08
|
49.50
|
9,700
|
|
4/1/2024
|
-0.60 / -1.20%
|
49.50
|
49.50
|
48.50
|
49.40
|
49.04
|
49.40
|
29,200
|
|
3/29/2024
|
+0.10 / +0.20%
|
49.60
|
50.00
|
49.50
|
50.00
|
49.52
|
50.00
|
4,100
|
|
3/28/2024
|
-0.10 / -0.20%
|
49.50
|
49.90
|
49.50
|
49.90
|
49.55
|
49.90
|
4,600
|
|
3/27/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.89
|
50.00
|
4,200
|
|
3/26/2024
|
0.00 / 0.00%
|
49.70
|
50.00
|
49.70
|
50.00
|
49.94
|
50.00
|
500
|
|
3/25/2024
|
+0.40 / +0.81%
|
49.60
|
50.00
|
49.50
|
50.00
|
49.59
|
50.00
|
4,900
|
|
3/22/2024
|
+0.10 / +0.20%
|
49.60
|
50.90
|
49.50
|
49.60
|
49.87
|
49.60
|
7,400
|
|
3/21/2024
|
-0.20 / -0.40%
|
49.80
|
49.80
|
49.50
|
49.50
|
49.67
|
49.50
|
15,500
|
|
3/20/2024
|
-0.30 / -0.60%
|
50.00
|
50.00
|
49.70
|
49.70
|
49.74
|
49.70
|
1,300
|
|
3/19/2024
|
-0.70 / -1.38%
|
50.70
|
50.70
|
49.60
|
50.00
|
49.95
|
50.00
|
2,500
|
|
3/18/2024
|
-0.20 / -0.39%
|
51.00
|
51.20
|
50.00
|
50.70
|
50.33
|
50.70
|
6,000
|
|
3/15/2024
|
-0.10 / -0.20%
|
51.00
|
51.80
|
50.90
|
50.90
|
51.10
|
50.90
|
1,500
|
|
3/14/2024
|
+1.00 / +2.00%
|
50.50
|
51.50
|
50.00
|
51.00
|
50.68
|
51.00
|
15,300
|
|
3/13/2024
|
+0.10 / +0.20%
|
50.00
|
50.50
|
49.70
|
50.00
|
49.86
|
50.00
|
7,900
|
|
3/12/2024
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.80
|
49.90
|
49.98
|
49.90
|
4,500
|
|
3/11/2024
|
0.00 / 0.00%
|
50.50
|
51.00
|
49.20
|
50.00
|
49.54
|
50.00
|
12,400
|
|
3/8/2024
|
+0.50 / +1.01%
|
49.60
|
50.10
|
49.50
|
50.00
|
49.94
|
50.00
|
10,900
|
|
3/7/2024
|
+0.30 / +0.61%
|
49.00
|
50.00
|
49.00
|
49.50
|
49.46
|
49.50
|
306,940
|
|
3/6/2024
|
-0.80 / -1.60%
|
49.50
|
49.80
|
49.10
|
49.20
|
49.45
|
49.20
|
6,100
|
|
3/5/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.57
|
50.00
|
2,300
|
|
3/4/2024
|
+0.50 / +1.01%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.22
|
50.00
|
239,000
|
|
|