Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intest Corp (NY: INTT )

9.880 -0.300 (-2.95%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.750 6.010 5.750 5.950 15,300 +0.11(+1.88%)
Dec 30, 2019 5.750 5.870 5.740 5.840 43,843 +0.03(+0.56%)
Dec 27, 2019 5.780 5.860 5.760 5.807 6,900 -0.07(-1.24%)
Dec 26, 2019 5.830 5.890 5.800 5.880 4,401 +0.06(+1.03%)
Dec 24, 2019 5.760 5.900 5.760 5.820 2,300 +0.00(+0.00%)
Dec 23, 2019 5.787 5.920 5.787 5.820 9,401 +0.10(+1.75%)
Dec 20, 2019 5.620 5.730 5.600 5.720 20,500 +0.16(+2.88%)
Dec 19, 2019 5.770 5.770 5.500 5.560 31,349 -0.21(-3.64%)
Dec 18, 2019 5.840 5.880 5.770 5.770 6,216 -0.07(-1.20%)
Dec 17, 2019 6.010 6.010 5.820 5.840 8,481 -0.11(-1.85%)
Dec 16, 2019 6.000 6.010 5.900 5.950 44,335 -0.04(-0.67%)
Dec 13, 2019 5.810 6.034 5.810 5.990 25,100 +0.06(+1.01%)
Dec 12, 2019 5.870 5.940 5.860 5.930 24,893 -0.01(-0.17%)
Dec 11, 2019 5.720 5.990 5.700 5.940 16,208 -0.03(-0.50%)
Dec 10, 2019 6.010 6.010 5.590 5.970 10,258 -0.03(-0.50%)
Dec 09, 2019 5.850 6.000 5.850 6.000 28,039 +0.12(+2.04%)
Dec 06, 2019 5.920 5.930 5.830 5.880 15,700 +0.01(+0.17%)
Dec 05, 2019 5.880 5.950 5.820 5.870 48,298 +0.02(+0.34%)
Dec 04, 2019 5.780 5.910 5.680 5.850 6,686 +0.01(+0.17%)
Dec 03, 2019 5.770 5.880 5.740 5.840 4,974 -0.01(-0.17%)
Dec 02, 2019 5.770 5.900 5.750 5.850 20,687 +0.07(+1.21%)
Nov 29, 2019 5.550 5.800 5.540 5.780 19,900 +0.03(+0.52%)
Nov 27, 2019 5.600 5.800 5.600 5.750 11,400 +0.08(+1.41%)
Nov 26, 2019 5.700 5.800 5.620 5.670 22,459 -0.07(-1.22%)
Nov 25, 2019 5.690 5.800 5.500 5.740 45,989 +0.05(+0.88%)
Nov 22, 2019 5.550 5.970 5.400 5.690 98,900 +0.40(+7.56%)
Nov 21, 2019 5.260 5.370 5.093 5.290 41,109 +0.11(+2.12%)
Nov 20, 2019 5.300 5.300 5.130 5.180 33,176 -0.10(-1.89%)
Nov 19, 2019 5.250 5.380 5.060 5.280 38,981 +0.08(+1.54%)
Nov 18, 2019 5.400 5.480 5.070 5.200 25,176 -0.27(-4.94%)
Nov 15, 2019 5.280 5.640 5.271 5.470 41,800 +0.18(+3.40%)
Nov 14, 2019 5.240 5.290 5.240 5.290 9,118 +0.04(+0.76%)
Nov 13, 2019 5.220 5.260 5.020 5.250 13,604 +0.00(+0.00%)
Nov 12, 2019 5.330 5.450 5.180 5.250 44,314 +0.02(+0.38%)
Nov 11, 2019 5.010 5.320 5.010 5.230 31,614 +0.06(+1.16%)
Nov 08, 2019 5.250 5.450 5.100 5.170 45,000 -0.15(-2.82%)
Nov 07, 2019 5.500 5.550 5.320 5.320 11,725 -0.05(-0.93%)
Nov 06, 2019 5.410 5.570 5.370 5.370 29,174 +0.02(+0.37%)
Nov 05, 2019 4.920 5.680 4.920 5.350 87,967 +0.41(+8.30%)
Nov 04, 2019 4.760 4.960 4.760 4.940 60,153 +0.18(+3.78%)
Nov 01, 2019 4.734 4.800 4.630 4.760 14,900 -0.04(-0.83%)
Oct 31, 2019 4.840 4.840 4.800 4.800 26,026 -0.04(-0.83%)
Oct 30, 2019 4.820 4.840 4.820 4.840 16,953 +0.02(+0.41%)
Oct 29, 2019 4.830 4.840 4.743 4.820 57,640 +0.04(+0.84%)
Oct 28, 2019 4.500 4.820 4.500 4.780 209,015 +0.23(+5.05%)
Oct 25, 2019 4.620 4.752 4.540 4.550 14,700 -0.02(-0.44%)
Oct 24, 2019 4.820 4.840 4.420 4.570 27,292 -0.19(-3.99%)
Oct 23, 2019 4.770 4.820 4.760 4.760 5,260 +0.00(+0.00%)
Oct 22, 2019 4.740 4.820 4.710 4.760 14,627 +0.06(+1.28%)
Oct 21, 2019 4.740 4.803 4.700 4.700 8,782 -0.12(-2.49%)
Oct 18, 2019 4.540 4.880 4.540 4.820 20,100 +0.28(+6.17%)
Oct 17, 2019 4.450 4.650 4.450 4.540 15,026 +0.07(+1.57%)
Oct 16, 2019 4.673 4.723 4.470 4.470 17,236 -0.27(-5.70%)
Oct 15, 2019 4.580 4.770 4.580 4.740 6,922 +0.13(+2.82%)
Oct 14, 2019 4.600 4.700 4.460 4.610 9,988 +0.03(+0.66%)
Oct 11, 2019 4.650 4.680 4.580 4.580 14,000 +0.10(+2.23%)
Oct 10, 2019 4.500 4.560 4.480 4.480 3,298 -0.02(-0.44%)
Oct 09, 2019 4.630 4.630 4.480 4.500 14,327 -0.14(-3.02%)
Oct 08, 2019 4.500 4.640 4.380 4.640 6,665 +0.08(+1.75%)
Oct 07, 2019 4.620 4.620 4.560 4.560 3,363 +0.00(+0.00%)
Oct 04, 2019 4.490 4.586 4.490 4.560 5,400 +0.00(+0.00%)
Oct 03, 2019 4.420 4.560 4.420 4.560 18,268 +0.02(+0.44%)
Oct 02, 2019 4.690 4.690 4.520 4.540 15,524 +0.03(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.