|
Closing price on 8/18/2020
|
|
| Open |
22.50 |
| High |
23.80 |
| Low |
22.50 |
| Volume |
6,400 |
| Split-adjusted Price |
19.08 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.30 / -1.26%
|
22.50
|
23.80
|
22.50
|
23.50
|
23.42
|
19.08
|
6,400
|
|
|
8/17/2020
|
+0.40 / +1.71%
|
24.20
|
24.70
|
23.30
|
23.80
|
24.17
|
19.32
|
3,300
|
|
|
8/14/2020
|
+0.20 / +0.86%
|
23.30
|
23.80
|
23.10
|
23.40
|
23.24
|
18.99
|
73,500
|
|
|
8/13/2020
|
-0.60 / -2.52%
|
23.80
|
23.80
|
22.90
|
23.20
|
23.20
|
18.83
|
111,500
|
|
|
8/12/2020
|
+0.30 / +1.28%
|
23.00
|
23.90
|
23.00
|
23.80
|
23.52
|
19.32
|
5,300
|
|
|
8/11/2020
|
-0.30 / -1.26%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.53
|
19.08
|
1,300
|
|
|
8/10/2020
|
+0.40 / +1.71%
|
23.80
|
23.90
|
23.20
|
23.80
|
23.60
|
19.32
|
4,000
|
|
|
8/7/2020
|
+0.50 / +2.18%
|
22.70
|
23.60
|
22.70
|
23.40
|
23.39
|
18.99
|
11,400
|
|
|
8/6/2020
|
-0.10 / -0.43%
|
22.20
|
24.80
|
22.20
|
22.90
|
22.95
|
18.59
|
4,900
|
|
|
8/5/2020
|
+0.20 / +0.88%
|
22.00
|
23.40
|
22.00
|
23.00
|
22.96
|
18.67
|
5,300
|
|
|
8/4/2020
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.61
|
18.51
|
13,400
|
|
|
8/3/2020
|
+0.50 / +2.26%
|
22.70
|
22.70
|
22.20
|
22.60
|
22.57
|
18.35
|
9,100
|
|
|
7/31/2020
|
-0.20 / -0.90%
|
21.10
|
22.80
|
21.10
|
22.10
|
22.10
|
17.94
|
27,300
|
|
|
7/30/2020
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.10
|
22.30
|
21.93
|
18.10
|
2,300
|
|
|
7/29/2020
|
-0.40 / -1.75%
|
22.10
|
23.60
|
21.00
|
22.40
|
21.68
|
18.18
|
61,200
|
|
|
7/28/2020
|
+1.30 / +6.05%
|
21.10
|
22.90
|
21.10
|
22.80
|
21.96
|
18.51
|
25,200
|
|
|
7/27/2020
|
-1.00 / -4.44%
|
22.00
|
22.10
|
21.10
|
21.50
|
21.58
|
17.45
|
48,700
|
|
|
7/24/2020
|
-0.60 / -2.60%
|
23.90
|
23.90
|
22.50
|
22.50
|
22.80
|
18.26
|
22,500
|
|
|
7/23/2020
|
-0.40 / -1.70%
|
23.90
|
23.90
|
23.00
|
23.10
|
23.28
|
18.75
|
14,000
|
|
|
7/22/2020
|
-0.10 / -0.42%
|
23.30
|
23.60
|
23.00
|
23.50
|
23.20
|
19.08
|
7,800
|
|
|
7/21/2020
|
+0.40 / +1.72%
|
25.00
|
25.00
|
23.30
|
23.60
|
23.38
|
19.16
|
17,700
|
|
|
7/20/2020
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.45
|
18.83
|
4,600
|
|
|
7/17/2020
|
-0.10 / -0.42%
|
23.60
|
24.10
|
22.50
|
23.60
|
23.40
|
19.16
|
23,900
|
|
|
7/16/2020
|
+0.10 / +0.42%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.60
|
19.24
|
90,400
|
|
|
7/15/2020
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.52
|
19.16
|
5,400
|
|
|
7/14/2020
|
-2.30 / -8.91%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.58
|
19.08
|
21,400
|
|
|
7/13/2020
|
+0.40 / +1.57%
|
25.40
|
26.10
|
25.40
|
25.80
|
25.60
|
19.32
|
107,100
|
|
|
7/10/2020
|
-0.40 / -1.55%
|
25.50
|
25.60
|
25.20
|
25.40
|
25.47
|
19.02
|
23,600
|
|
|
7/9/2020
|
+0.20 / +0.78%
|
26.90
|
26.90
|
25.30
|
25.80
|
25.69
|
19.32
|
17,400
|
|
|
7/8/2020
|
-0.10 / -0.39%
|
26.40
|
28.00
|
25.50
|
25.60
|
25.67
|
19.17
|
12,000
|
|
|