Closing price on 7/19/2023
|
|
Open |
38.80 |
High |
38.80 |
Low |
37.50 |
Volume |
2,500 |
Split-adjusted Price |
35.68 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2023
|
-0.50 / -1.32%
|
38.80
|
38.80
|
37.50
|
37.50
|
37.60
|
35.68
|
2,500
|
|
7/18/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
37.10
|
38.00
|
38.76
|
36.16
|
7,700
|
|
7/17/2023
|
+1.20 / +3.26%
|
37.00
|
38.00
|
36.70
|
38.00
|
36.93
|
36.16
|
13,600
|
|
7/14/2023
|
-1.10 / -2.90%
|
37.70
|
37.70
|
36.50
|
36.80
|
36.99
|
35.02
|
10,000
|
|
7/13/2023
|
+0.10 / +0.26%
|
37.80
|
38.00
|
37.00
|
37.90
|
37.40
|
36.06
|
10,900
|
|
7/12/2023
|
-0.30 / -0.79%
|
40.00
|
40.00
|
37.80
|
37.80
|
38.30
|
35.97
|
3,000
|
|
7/11/2023
|
+1.30 / +3.53%
|
37.90
|
40.40
|
37.50
|
38.10
|
38.58
|
36.25
|
34,100
|
|
7/10/2023
|
+1.00 / +2.79%
|
35.90
|
36.80
|
35.00
|
36.80
|
35.67
|
35.02
|
114,700
|
|
7/7/2023
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.00
|
35.80
|
35.04
|
34.07
|
6,400
|
|
7/6/2023
|
+0.30 / +0.85%
|
35.50
|
35.80
|
35.00
|
35.80
|
35.22
|
34.07
|
21,500
|
|
7/5/2023
|
+0.20 / +0.57%
|
35.50
|
35.60
|
35.50
|
35.50
|
35.50
|
33.78
|
13,500
|
|
7/4/2023
|
0.00 / 0.00%
|
35.40
|
35.40
|
34.30
|
35.30
|
35.20
|
33.59
|
5,300
|
|
7/3/2023
|
0.00 / 0.00%
|
35.00
|
35.30
|
35.00
|
35.30
|
35.04
|
33.59
|
4,700
|
|
6/30/2023
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
33.59
|
0
|
|
6/29/2023
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
33.59
|
400
|
|
6/28/2023
|
+0.60 / +1.73%
|
34.80
|
35.30
|
34.70
|
35.30
|
34.72
|
33.59
|
11,700
|
|
6/27/2023
|
-0.80 / -2.25%
|
35.00
|
35.10
|
34.10
|
34.70
|
34.86
|
33.02
|
19,300
|
|
6/26/2023
|
-0.20 / -0.56%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
33.78
|
1,900
|
|
6/23/2023
|
-0.20 / -0.56%
|
35.10
|
35.70
|
35.10
|
35.70
|
35.21
|
33.97
|
2,800
|
|
6/22/2023
|
-0.10 / -0.28%
|
35.90
|
36.00
|
35.00
|
35.90
|
35.33
|
34.16
|
10,000
|
|
6/21/2023
|
+1.00 / +2.86%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.38
|
34.26
|
20,300
|
|
6/20/2023
|
-0.40 / -1.13%
|
35.40
|
35.40
|
35.00
|
35.00
|
35.09
|
33.30
|
159,380
|
|
6/19/2023
|
-0.20 / -0.56%
|
35.00
|
35.40
|
34.00
|
35.40
|
34.70
|
33.68
|
22,200
|
|
6/16/2023
|
-0.10 / -0.28%
|
35.10
|
35.60
|
35.10
|
35.60
|
35.13
|
33.88
|
3,200
|
|
6/15/2023
|
-0.10 / -0.28%
|
35.50
|
35.70
|
35.00
|
35.70
|
35.10
|
33.97
|
15,500
|
|
6/14/2023
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.50
|
35.80
|
35.83
|
34.07
|
7,100
|
|
6/13/2023
|
+0.10 / +0.28%
|
35.50
|
36.00
|
35.50
|
35.80
|
35.84
|
34.07
|
700
|
|
6/12/2023
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.40
|
35.70
|
35.64
|
33.97
|
3,300
|
|
6/9/2023
|
0.00 / 0.00%
|
35.70
|
36.00
|
35.50
|
35.70
|
35.79
|
33.97
|
4,800
|
|
6/8/2023
|
0.00 / 0.00%
|
35.60
|
36.00
|
35.40
|
35.70
|
35.68
|
33.97
|
11,400
|
|
|