Closing price on 9/14/2023
|
|
Open |
41.00 |
High |
42.00 |
Low |
40.00 |
Volume |
26,800 |
Split-adjusted Price |
39.97 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2023
|
0.00 / 0.00%
|
41.00
|
42.00
|
40.00
|
42.00
|
40.94
|
39.97
|
26,800
|
|
9/13/2023
|
0.00 / 0.00%
|
41.20
|
42.00
|
41.20
|
42.00
|
41.94
|
39.97
|
35,400
|
|
9/12/2023
|
-0.60 / -1.41%
|
42.60
|
42.60
|
42.00
|
42.00
|
42.40
|
39.97
|
13,400
|
|
9/11/2023
|
+0.40 / +0.95%
|
42.10
|
43.80
|
42.10
|
42.60
|
43.14
|
40.54
|
19,000
|
|
9/8/2023
|
-0.80 / -1.86%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
40.16
|
2,000
|
|
9/7/2023
|
+1.00 / +2.38%
|
42.00
|
43.00
|
42.00
|
43.00
|
42.81
|
40.92
|
11,200
|
|
9/6/2023
|
+2.00 / +5.00%
|
40.50
|
43.80
|
40.50
|
42.00
|
41.64
|
39.97
|
30,600
|
|
9/5/2023
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.50
|
40.00
|
39.92
|
38.06
|
14,500
|
|
8/31/2023
|
0.00 / 0.00%
|
40.90
|
40.90
|
39.60
|
40.00
|
39.93
|
38.06
|
4,000
|
|
8/30/2023
|
+0.50 / +1.27%
|
39.00
|
40.20
|
39.00
|
40.00
|
39.84
|
38.06
|
13,300
|
|
8/29/2023
|
0.00 / 0.00%
|
38.50
|
39.50
|
38.50
|
39.50
|
39.34
|
37.59
|
6,900
|
|
8/28/2023
|
+0.90 / +2.33%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.42
|
37.59
|
6,600
|
|
8/25/2023
|
+0.20 / +0.52%
|
38.70
|
38.70
|
38.60
|
38.60
|
38.66
|
36.73
|
6,000
|
|
8/24/2023
|
+0.20 / +0.52%
|
38.90
|
38.90
|
38.40
|
38.40
|
38.48
|
36.54
|
5,500
|
|
8/23/2023
|
+0.10 / +0.26%
|
39.00
|
39.70
|
38.20
|
38.20
|
38.81
|
36.35
|
7,800
|
|
8/22/2023
|
+0.10 / +0.26%
|
39.70
|
39.70
|
38.00
|
38.10
|
38.35
|
36.25
|
11,300
|
|
8/21/2023
|
+0.60 / +1.60%
|
38.60
|
38.60
|
37.00
|
38.00
|
38.04
|
36.16
|
30,300
|
|
8/18/2023
|
-1.20 / -3.11%
|
38.10
|
38.60
|
37.10
|
37.40
|
37.90
|
35.59
|
15,400
|
|
8/17/2023
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
36.73
|
0
|
|
8/16/2023
|
+0.10 / +0.26%
|
38.60
|
38.60
|
38.30
|
38.60
|
38.51
|
36.73
|
5,300
|
|
8/15/2023
|
+0.10 / +0.26%
|
38.50
|
38.90
|
38.40
|
38.50
|
38.46
|
36.63
|
9,700
|
|
8/14/2023
|
0.00 / 0.00%
|
37.70
|
38.40
|
37.70
|
38.40
|
38.16
|
36.54
|
16,600
|
|
8/11/2023
|
+0.20 / +0.52%
|
38.30
|
38.80
|
38.00
|
38.40
|
38.19
|
36.54
|
3,500
|
|
8/10/2023
|
-0.10 / -0.26%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
36.35
|
1,100
|
|
8/9/2023
|
+0.10 / +0.26%
|
38.30
|
38.90
|
38.10
|
38.30
|
38.26
|
36.44
|
4,500
|
|
8/8/2023
|
-0.10 / -0.26%
|
39.70
|
39.70
|
38.20
|
38.20
|
38.36
|
36.35
|
3,600
|
|
8/7/2023
|
-0.90 / -2.30%
|
39.20
|
39.20
|
37.00
|
38.30
|
38.33
|
36.44
|
13,000
|
|
8/4/2023
|
-0.10 / -0.25%
|
39.30
|
40.00
|
39.00
|
39.20
|
39.23
|
37.30
|
7,300
|
|
8/3/2023
|
-0.50 / -1.26%
|
39.30
|
39.50
|
38.70
|
39.30
|
39.06
|
37.40
|
8,900
|
|
8/2/2023
|
+0.60 / +1.53%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
37.87
|
100
|
|
|