|
Closing price on 8/17/2022
|
|
| Open |
51.00 |
| High |
53.80 |
| Low |
50.00 |
| Volume |
2,400 |
| Split-adjusted Price |
45.79 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
+0.20 / +0.40%
|
51.00
|
53.80
|
50.00
|
50.70
|
50.93
|
45.79
|
2,400
|
|
|
8/16/2022
|
+0.70 / +1.41%
|
49.00
|
50.50
|
49.00
|
50.50
|
49.98
|
45.61
|
4,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
44.98
|
200
|
|
|
8/12/2022
|
-0.20 / -0.40%
|
50.00
|
50.70
|
49.30
|
49.80
|
49.85
|
44.98
|
14,400
|
|
|
8/11/2022
|
+0.20 / +0.40%
|
51.00
|
51.00
|
49.80
|
50.00
|
50.03
|
45.16
|
4,500
|
|
|
8/10/2022
|
+0.90 / +1.84%
|
50.40
|
50.40
|
49.80
|
49.80
|
49.96
|
44.98
|
700
|
|
|
8/9/2022
|
+1.00 / +2.09%
|
48.90
|
51.90
|
48.90
|
48.90
|
49.25
|
44.17
|
5,200
|
|
|
8/8/2022
|
+0.30 / +0.63%
|
47.60
|
48.70
|
47.60
|
47.90
|
47.79
|
43.27
|
3,600
|
|
|
8/5/2022
|
-2.10 / -4.23%
|
49.10
|
49.80
|
47.60
|
47.60
|
48.58
|
42.99
|
2,900
|
|
|
8/4/2022
|
0.00 / 0.00%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
44.89
|
0
|
|
|
8/3/2022
|
-0.10 / -0.20%
|
49.40
|
49.70
|
49.40
|
49.70
|
49.63
|
44.89
|
1,600
|
|
|
8/2/2022
|
-0.10 / -0.20%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
44.98
|
100
|
|
|
8/1/2022
|
+1.00 / +2.04%
|
47.00
|
49.90
|
47.00
|
49.90
|
48.32
|
45.07
|
13,900
|
|
|
7/29/2022
|
-1.00 / -2.00%
|
49.80
|
49.80
|
47.00
|
48.90
|
47.73
|
44.17
|
14,900
|
|
|
7/28/2022
|
+0.90 / +1.84%
|
49.00
|
50.00
|
49.00
|
49.90
|
49.27
|
45.07
|
700
|
|
|
7/27/2022
|
-1.00 / -2.00%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.25
|
44.26
|
1,300
|
|
|
7/26/2022
|
+1.60 / +3.31%
|
48.20
|
50.80
|
48.20
|
50.00
|
48.36
|
45.16
|
6,200
|
|
|
7/25/2022
|
+0.10 / +0.21%
|
48.00
|
48.40
|
46.60
|
48.40
|
48.13
|
43.72
|
6,400
|
|
|
7/22/2022
|
-0.10 / -0.21%
|
48.40
|
48.50
|
46.70
|
48.30
|
47.98
|
43.63
|
3,200
|
|
|
7/21/2022
|
-0.60 / -1.22%
|
48.60
|
48.60
|
48.40
|
48.40
|
48.51
|
43.72
|
7,000
|
|
|
7/20/2022
|
+0.40 / +0.82%
|
48.70
|
49.00
|
48.50
|
49.00
|
48.73
|
44.26
|
11,500
|
|
|
7/19/2022
|
-0.90 / -1.82%
|
46.20
|
50.90
|
46.20
|
48.60
|
48.57
|
43.90
|
3,300
|
|
|
7/18/2022
|
-1.50 / -2.94%
|
51.00
|
51.00
|
49.50
|
49.50
|
50.47
|
44.71
|
2,600
|
|
|
7/15/2022
|
-0.20 / -0.39%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.98
|
46.07
|
9,500
|
|
|
7/14/2022
|
+0.20 / +0.39%
|
51.00
|
51.20
|
51.00
|
51.20
|
51.15
|
46.25
|
13,300
|
|
|
7/13/2022
|
+1.20 / +2.41%
|
47.60
|
51.30
|
47.60
|
51.00
|
48.91
|
46.07
|
7,500
|
|
|
7/12/2022
|
-3.20 / -6.04%
|
48.00
|
52.00
|
48.00
|
49.80
|
49.93
|
44.98
|
5,000
|
|
|
7/11/2022
|
-1.50 / -2.75%
|
54.30
|
54.30
|
52.00
|
53.00
|
53.48
|
47.87
|
15,400
|
|
|
7/8/2022
|
-0.50 / -0.91%
|
54.50
|
54.50
|
53.50
|
54.50
|
54.33
|
49.23
|
2,700
|
|
|
7/7/2022
|
+1.60 / +3.00%
|
53.40
|
55.00
|
53.40
|
55.00
|
54.27
|
49.68
|
59,400
|
|
|