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

Intest Corp (NY: INTT )

9.960 +0.240 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2021 12.80 12.85 12.00 12.13 139,400 -0.70(-5.46%)
Apr 29, 2021 13.36 13.50 12.67 12.83 133,464 -0.30(-2.28%)
Apr 28, 2021 13.17 13.43 13.03 13.13 101,234 +0.02(+0.15%)
Apr 27, 2021 13.36 13.49 13.02 13.11 178,810 -0.08(-0.61%)
Apr 26, 2021 13.34 13.74 13.02 13.19 281,764 +0.02(+0.15%)
Apr 23, 2021 12.69 13.24 12.54 13.17 308,900 +0.64(+5.11%)
Apr 22, 2021 12.18 12.54 11.64 12.53 649,852 +0.87(+7.46%)
Apr 21, 2021 11.09 12.15 10.85 11.66 1,642,722 +2.12(+22.22%)
Apr 20, 2021 9.790 10.10 9.440 9.540 138,736 -0.36(-3.64%)
Apr 19, 2021 10.28 10.44 9.510 9.900 95,356 -0.34(-3.32%)
Apr 16, 2021 9.990 10.33 9.620 10.24 80,500 +0.28(+2.81%)
Apr 15, 2021 10.55 10.68 9.860 9.960 164,426 -0.56(-5.32%)
Apr 14, 2021 10.44 10.62 10.21 10.52 55,385 +0.16(+1.54%)
Apr 13, 2021 10.37 10.54 10.16 10.36 55,273 -0.06(-0.58%)
Apr 12, 2021 10.71 10.72 10.23 10.42 89,794 -0.48(-4.40%)
Apr 09, 2021 10.43 11.16 10.11 10.90 131,600 +0.39(+3.71%)
Apr 08, 2021 11.61 11.68 10.35 10.51 304,886 -1.10(-9.47%)
Apr 07, 2021 11.84 11.99 11.61 11.61 70,462 -0.19(-1.61%)
Apr 06, 2021 12.24 12.24 11.61 11.80 135,320 -0.62(-4.99%)
Apr 05, 2021 12.46 12.61 12.30 12.42 209,257 +0.27(+2.22%)
Apr 01, 2021 11.95 12.16 11.70 12.15 151,700 +0.34(+2.88%)
Mar 31, 2021 11.84 12.25 11.55 11.81 276,075 +0.11(+0.94%)
Mar 30, 2021 11.46 11.89 11.00 11.70 277,802 +0.34(+2.99%)
Mar 29, 2021 10.97 11.54 10.92 11.36 207,972 +0.44(+4.03%)
Mar 26, 2021 10.79 10.95 10.38 10.92 149,400 +0.28(+2.63%)
Mar 25, 2021 10.04 10.64 9.960 10.64 105,932 +0.57(+5.66%)
Mar 24, 2021 10.15 10.28 9.930 10.07 51,063 -0.04(-0.40%)
Mar 23, 2021 10.68 10.68 10.01 10.11 42,151 -0.43(-4.08%)
Mar 22, 2021 10.75 10.75 10.48 10.54 36,347 +0.00(+0.00%)
Mar 19, 2021 10.64 10.64 10.36 10.54 44,900 +0.13(+1.25%)
Mar 18, 2021 10.85 10.85 10.30 10.41 45,868 -0.12(-1.14%)
Mar 17, 2021 10.31 10.62 9.823 10.53 80,809 +0.38(+3.74%)
Mar 16, 2021 10.15 10.37 10.15 10.15 43,808 +0.09(+0.89%)
Mar 15, 2021 10.77 10.77 9.660 10.06 107,006 -0.32(-3.08%)
Mar 12, 2021 10.65 10.80 10.08 10.38 61,300 -0.41(-3.80%)
Mar 11, 2021 10.75 11.07 10.46 10.79 106,122 +0.17(+1.60%)
Mar 10, 2021 10.23 10.83 10.00 10.62 212,910 +0.41(+4.02%)
Mar 09, 2021 9.750 10.35 9.500 10.21 243,724 +0.48(+4.93%)
Mar 08, 2021 9.490 9.750 9.100 9.730 192,251 +0.64(+7.04%)
Mar 05, 2021 9.600 9.880 8.630 9.090 267,100 +0.16(+1.79%)
Mar 04, 2021 8.770 9.000 8.260 8.930 79,108 +0.15(+1.71%)
Mar 03, 2021 8.600 8.780 8.530 8.780 38,752 +0.23(+2.69%)
Mar 02, 2021 8.930 8.930 8.460 8.550 38,273 -0.18(-2.06%)
Mar 01, 2021 8.600 9.060 8.350 8.730 61,029 +0.18(+2.11%)
Feb 26, 2021 8.150 8.732 7.900 8.550 62,300 +0.36(+4.40%)
Feb 25, 2021 8.690 8.690 8.100 8.190 56,395 -0.50(-5.75%)
Feb 24, 2021 8.347 8.963 8.050 8.690 114,144 +0.30(+3.58%)
Feb 23, 2021 8.010 8.420 7.860 8.390 43,823 +0.09(+1.08%)
Feb 22, 2021 8.530 8.682 8.170 8.300 34,598 -0.45(-5.14%)
Feb 19, 2021 8.010 8.778 8.010 8.750 32,500 +0.24(+2.82%)
Feb 18, 2021 8.790 8.790 8.250 8.510 40,887 -0.30(-3.41%)
Feb 17, 2021 9.020 9.200 8.640 8.810 128,875 -0.06(-0.68%)
Feb 16, 2021 8.000 8.977 7.780 8.870 250,361 +0.87(+10.87%)
Feb 12, 2021 7.800 8.140 7.700 8.000 33,600 +0.21(+2.70%)
Feb 11, 2021 7.550 7.900 7.550 7.790 36,848 +0.21(+2.77%)
Feb 10, 2021 7.910 7.980 7.580 7.580 25,314 -0.36(-4.53%)
Feb 09, 2021 8.030 8.100 7.900 7.940 39,632 -0.02(-0.25%)
Feb 08, 2021 8.000 8.010 7.900 7.960 16,225 -0.05(-0.62%)
Feb 05, 2021 7.910 8.027 7.720 8.010 90,200 +0.12(+1.52%)
Feb 04, 2021 7.790 7.900 7.610 7.890 47,139 +0.29(+3.75%)
Feb 03, 2021 7.460 7.650 7.440 7.605 20,124 +0.17(+2.35%)
Feb 02, 2021 7.630 7.690 7.300 7.430 31,516 -0.26(-3.38%)
Feb 01, 2021 7.740 7.940 7.625 7.690 28,105 +0.04(+0.52%)
Jan 29, 2021 7.650 7.700 7.360 7.650 40,100 -0.04(-0.52%)
Jan 28, 2021 7.700 7.906 7.500 7.690 53,892 -0.04(-0.52%)
Jan 27, 2021 7.440 7.740 7.365 7.730 49,646 +0.22(+2.93%)
Jan 26, 2021 7.610 7.875 7.400 7.510 46,535 -0.19(-2.47%)
Jan 25, 2021 7.750 7.896 7.500 7.700 90,860 +0.39(+5.27%)
Jan 22, 2021 7.380 7.500 7.250 7.315 67,100 -0.01(-0.19%)
Jan 21, 2021 7.200 7.400 7.082 7.329 77,641 +0.25(+3.51%)
Jan 20, 2021 7.020 7.370 6.914 7.080 137,553 +0.21(+3.06%)
Jan 19, 2021 6.850 7.020 6.600 6.870 31,592 -0.04(-0.58%)
Jan 15, 2021 6.990 6.990 6.650 6.910 24,000 -0.02(-0.25%)
Jan 14, 2021 6.440 7.060 6.440 6.927 176,873 +0.57(+8.92%)
Jan 13, 2021 6.370 6.470 6.263 6.360 9,420 -0.09(-1.40%)
Jan 12, 2021 6.350 6.450 6.160 6.450 24,884 +0.10(+1.57%)
Jan 11, 2021 6.360 6.540 6.260 6.350 11,730 -0.05(-0.78%)
Jan 08, 2021 6.660 6.860 6.250 6.400 36,100 -0.33(-4.88%)
Jan 07, 2021 6.370 6.920 6.281 6.729 94,169 +0.51(+8.18%)
Jan 06, 2021 6.820 6.820 6.070 6.220 66,058 -0.43(-6.47%)
Jan 05, 2021 6.560 6.820 6.500 6.650 44,555 +0.18(+2.78%)
Jan 04, 2021 6.490 6.800 6.291 6.470 137,085 -0.02(-0.31%)
Dec 31, 2020 6.490 6.490 6.490 33,249 +0.36(+5.87%)
Dec 30, 2020 6.050 6.180 6.013 6.130 33,249 +0.03(+0.49%)
Dec 29, 2020 6.220 6.220 5.965 6.100 17,511 +0.02(+0.33%)
Dec 28, 2020 6.270 6.490 6.050 6.080 58,278 -0.15(-2.41%)
Dec 24, 2020 5.960 6.250 5.860 6.230 77,600 +0.42(+7.23%)
Dec 23, 2020 5.670 5.840 5.650 5.810 65,622 +0.05(+0.87%)
Dec 22, 2020 5.240 5.760 5.160 5.760 44,254 +0.39(+7.26%)
Dec 21, 2020 5.310 5.400 5.291 5.370 7,027 +0.06(+1.13%)
Dec 18, 2020 5.230 5.575 5.190 5.310 59,900 +0.16(+3.11%)
Dec 17, 2020 5.100 5.350 5.080 5.150 47,938 +0.05(+0.98%)
Dec 16, 2020 5.330 5.330 5.100 5.100 18,660 -0.05(-0.97%)
Dec 15, 2020 5.000 5.290 5.000 5.150 21,419 +0.15(+3.00%)
Dec 14, 2020 5.090 5.160 4.960 5.000 24,666 -0.09(-1.77%)
Dec 11, 2020 5.070 5.130 5.030 5.090 8,500 +0.07(+1.39%)
Dec 10, 2020 5.030 5.310 4.960 5.020 45,843 -0.38(-7.04%)
Dec 09, 2020 5.650 5.650 5.090 5.400 47,336 -0.14(-2.53%)
Dec 08, 2020 5.650 5.700 5.500 5.540 12,128 -0.11(-1.95%)
Dec 07, 2020 5.490 5.820 5.420 5.650 183,426 +0.19(+3.39%)
Dec 04, 2020 5.440 5.490 5.360 5.465 28,400 +0.04(+0.83%)
Dec 03, 2020 5.440 5.440 5.260 5.420 4,213 +0.02(+0.37%)
Dec 02, 2020 5.400 5.450 5.266 5.400 32,872 +0.06(+1.14%)
Dec 01, 2020 5.350 5.420 5.200 5.339 15,581 -0.06(-1.13%)
Nov 30, 2020 5.060 5.400 5.060 5.400 26,283 +0.23(+4.45%)
Nov 27, 2020 4.980 5.210 4.980 5.170 9,700 +0.23(+4.66%)
Nov 25, 2020 5.020 5.090 4.880 4.940 28,300 -0.15(-2.95%)
Nov 24, 2020 5.228 5.228 5.010 5.090 16,537 -0.11(-2.12%)
Nov 23, 2020 5.150 5.245 5.020 5.200 15,639 -0.05(-0.95%)
Nov 20, 2020 5.330 5.400 5.160 5.250 9,300 +0.00(+0.00%)
Nov 19, 2020 5.309 5.421 5.220 5.250 4,819 -0.16(-2.96%)
Nov 18, 2020 5.480 5.500 5.250 5.410 13,143 +0.01(+0.19%)
Nov 17, 2020 5.062 5.417 5.062 5.400 5,018 +0.16(+3.05%)
Nov 16, 2020 5.080 5.330 5.030 5.240 18,578 +0.19(+3.76%)
Nov 13, 2020 5.480 5.500 5.040 5.050 24,700 -0.41(-7.51%)
Nov 12, 2020 5.430 5.500 5.190 5.460 39,352 +0.04(+0.74%)
Nov 11, 2020 5.380 5.420 5.200 5.420 4,954 +0.18(+3.44%)
Nov 10, 2020 4.850 5.463 4.750 5.240 61,081 +0.14(+2.75%)
Nov 09, 2020 4.920 5.240 4.860 5.100 17,479 +0.18(+3.66%)
Nov 06, 2020 4.800 5.160 4.800 4.920 19,800 -0.07(-1.44%)
Nov 05, 2020 5.010 5.120 4.980 4.992 12,416 +0.23(+4.87%)
Nov 04, 2020 5.110 5.130 4.760 4.760 11,590 -0.49(-9.33%)
Nov 03, 2020 4.910 5.260 4.400 5.250 341,033 +0.35(+7.14%)
Nov 02, 2020 4.620 4.900 4.620 4.900 10,380 +0.24(+5.15%)
Oct 30, 2020 4.660 4.770 4.460 4.660 29,500 +0.05(+1.08%)
Oct 29, 2020 4.080 4.700 4.080 4.610 11,296 +0.51(+12.44%)
Oct 28, 2020 4.210 4.350 4.030 4.100 51,629 -0.22(-5.09%)
Oct 27, 2020 4.500 4.580 4.290 4.320 19,926 -0.13(-2.92%)
Oct 26, 2020 4.500 4.500 4.400 4.450 7,358 -0.04(-0.78%)
Oct 23, 2020 4.470 4.530 4.420 4.485 5,800 +0.10(+2.16%)
Oct 22, 2020 4.730 4.730 4.100 4.390 58,506 -0.35(-7.38%)
Oct 21, 2020 4.710 4.830 4.710 4.740 12,269 -0.01(-0.21%)
Oct 20, 2020 4.650 4.900 4.650 4.750 86,692 +0.12(+2.70%)
Oct 19, 2020 4.550 4.650 4.535 4.625 12,686 +0.12(+2.78%)
Oct 16, 2020 4.480 4.560 4.480 4.500 4,100 -0.07(-1.53%)
Oct 15, 2020 4.400 4.577 4.400 4.570 2,841 +0.01(+0.15%)
Oct 14, 2020 4.563 4.563 4.563 4.563 925 -0.01(-0.15%)
Oct 13, 2020 4.514 4.580 4.514 4.570 1,776 +0.00(+0.00%)
Oct 12, 2020 4.640 4.640 4.560 4.570 1,223 +0.02(+0.44%)
Oct 09, 2020 4.580 4.580 4.500 4.550 7,600 +0.02(+0.44%)
Oct 08, 2020 4.650 4.650 4.450 4.530 8,213 +0.01(+0.22%)
Oct 07, 2020 4.530 4.540 4.420 4.520 8,594 +0.11(+2.49%)
Oct 06, 2020 4.650 4.650 4.410 4.410 9,294 -0.15(-3.29%)
Oct 05, 2020 4.340 4.640 4.340 4.560 12,384 +0.02(+0.44%)
Oct 02, 2020 4.760 4.760 4.500 4.540 45,800 -0.22(-4.62%)
Oct 01, 2020 4.720 4.760 4.690 4.760 3,182 +0.26(+5.78%)
Sep 30, 2020 4.330 4.500 4.330 4.500 25,894 +0.15(+3.45%)
Sep 29, 2020 4.440 4.440 4.330 4.350 7,194 -0.01(-0.23%)
Sep 28, 2020 4.310 4.600 4.310 4.360 34,804 -0.10(-2.24%)
Sep 25, 2020 4.500 4.560 4.300 4.460 16,300 -0.07(-1.55%)
Sep 24, 2020 4.630 4.630 4.310 4.530 23,812 -0.07(-1.52%)
Sep 23, 2020 4.800 4.849 4.470 4.600 21,551 -0.19(-3.97%)
Sep 22, 2020 4.630 4.850 4.610 4.790 39,098 +0.12(+2.57%)
Sep 21, 2020 4.540 4.670 4.540 4.670 8,340 +0.21(+4.71%)
Sep 18, 2020 4.700 4.720 4.460 4.460 12,100 -0.02(-0.45%)
Sep 17, 2020 4.440 4.600 4.440 4.480 3,869 -0.07(-1.54%)
Sep 16, 2020 4.620 4.830 4.550 4.550 8,665 -0.07(-1.52%)
Sep 15, 2020 4.680 4.750 4.530 4.620 14,804 -0.09(-1.91%)
Sep 14, 2020 4.670 4.740 4.660 4.710 3,927 +0.14(+3.06%)
Sep 11, 2020 4.550 4.661 4.515 4.570 9,800 +0.03(+0.66%)
Sep 10, 2020 4.490 4.610 4.490 4.540 16,458 +0.02(+0.44%)
Sep 09, 2020 4.715 4.715 4.440 4.520 56,066 -0.03(-0.66%)
Sep 08, 2020 4.610 4.670 4.500 4.550 28,287 -0.15(-3.19%)
Sep 04, 2020 4.870 4.870 4.635 4.700 2,800 +0.00(+0.00%)
Sep 03, 2020 4.810 4.810 4.530 4.700 47,296 -0.14(-2.89%)
Sep 02, 2020 4.630 4.920 4.630 4.840 15,576 +0.13(+2.76%)
Sep 01, 2020 4.900 4.900 4.620 4.710 6,374 -0.21(-4.27%)
Aug 31, 2020 4.880 4.990 4.850 4.920 20,503 +0.06(+1.34%)
Aug 28, 2020 4.720 4.950 4.600 4.855 12,200 +0.31(+6.70%)
Aug 27, 2020 4.580 4.700 4.530 4.550 28,669 -0.22(-4.61%)
Aug 26, 2020 4.660 4.770 4.520 4.770 16,079 -0.08(-1.65%)
Aug 25, 2020 4.640 4.850 4.610 4.850 6,209 +0.26(+5.66%)
Aug 24, 2020 4.710 4.745 4.520 4.590 21,899 -0.15(-3.16%)
Aug 21, 2020 4.850 4.870 4.690 4.740 12,100 -0.04(-0.84%)
Aug 20, 2020 5.030 5.030 4.550 4.780 20,347 -0.23(-4.59%)
Aug 19, 2020 5.000 5.100 4.920 5.010 12,617 -0.13(-2.53%)
Aug 18, 2020 5.550 5.550 5.000 5.140 22,363 -0.43(-7.72%)
Aug 17, 2020 5.200 6.070 5.200 5.570 102,593 +0.44(+8.58%)
Aug 14, 2020 4.950 5.270 4.842 5.130 49,900 +0.21(+4.27%)
Aug 13, 2020 4.740 5.100 4.740 4.920 26,466 +0.12(+2.50%)
Aug 12, 2020 4.710 4.800 4.710 4.800 9,262 +0.07(+1.48%)
Aug 11, 2020 4.840 4.890 4.730 4.730 14,843 +0.07(+1.50%)
Aug 10, 2020 4.850 4.880 4.600 4.660 129,100 -0.04(-0.75%)
Aug 07, 2020 4.700 5.000 4.473 4.695 48,100 +0.29(+6.70%)
Aug 06, 2020 4.470 4.470 4.120 4.400 27,291 -0.18(-3.93%)
Aug 05, 2020 4.440 4.580 4.370 4.580 13,316 +0.02(+0.44%)
Aug 04, 2020 4.410 4.560 4.290 4.560 8,555 +0.15(+3.40%)
Aug 03, 2020 4.750 4.920 4.270 4.410 30,188 -0.26(-5.57%)
Jul 31, 2020 4.450 4.700 4.400 4.670 54,200 +0.31(+7.11%)
Jul 30, 2020 4.100 4.510 4.090 4.360 16,547 +0.25(+6.08%)
Jul 29, 2020 3.980 4.120 3.980 4.110 7,152 +0.12(+3.01%)
Jul 28, 2020 4.070 4.070 3.990 3.990 11,654 -0.02(-0.50%)
Jul 27, 2020 4.000 4.166 3.990 4.010 14,691 +0.02(+0.51%)
Jul 24, 2020 3.950 4.000 3.950 3.990 7,900 -0.01(-0.25%)
Jul 23, 2020 4.030 4.090 3.970 4.000 10,533 -0.11(-2.68%)
Jul 22, 2020 4.110 4.110 4.000 4.110 9,518 +0.04(+0.98%)
Jul 21, 2020 3.880 4.110 3.880 4.070 19,495 +0.10(+2.52%)
Jul 20, 2020 4.290 4.290 3.750 3.970 29,487 -0.19(-4.57%)
Jul 17, 2020 4.140 4.308 4.140 4.160 44,900 -0.14(-3.26%)
Jul 16, 2020 4.025 4.300 3.988 4.300 12,065 +0.28(+6.97%)
Jul 15, 2020 3.980 4.090 3.750 4.020 43,908 +0.15(+3.88%)
Jul 14, 2020 3.820 3.915 3.650 3.870 19,167 +0.01(+0.26%)
Jul 13, 2020 3.900 4.070 3.800 3.860 50,370 -0.01(-0.26%)
Jul 10, 2020 3.310 3.990 3.262 3.870 676,700 +0.56(+16.92%)
Jul 09, 2020 3.300 3.325 3.230 3.310 21,825 +0.00(+0.00%)
Jul 08, 2020 3.330 3.330 3.230 3.310 8,998 +0.00(+0.00%)
Jul 07, 2020 3.380 3.380 3.260 3.310 5,092 +0.02(+0.61%)
Jul 06, 2020 3.390 3.390 3.270 3.290 13,243 -0.02(-0.60%)
Jul 02, 2020 3.330 3.350 3.260 3.310 23,200 -0.01(-0.30%)
Jul 01, 2020 3.410 3.450 3.200 3.320 2,908 -0.05(-1.48%)
Jun 30, 2020 3.400 3.410 3.360 3.370 17,137 +0.01(+0.30%)
Jun 29, 2020 3.330 3.390 3.280 3.360 8,273 +0.06(+1.82%)
Jun 26, 2020 3.330 3.330 3.240 3.300 11,300 +0.00(+0.00%)
Jun 25, 2020 3.350 3.350 3.250 3.300 10,618 -0.02(-0.60%)
Jun 24, 2020 3.280 3.490 3.280 3.320 17,999 -0.07(-2.06%)
Jun 23, 2020 3.370 3.390 3.250 3.390 20,036 -0.05(-1.45%)
Jun 22, 2020 3.340 3.440 3.150 3.440 25,426 +0.01(+0.29%)
Jun 19, 2020 3.360 3.430 3.210 3.430 24,300 +0.03(+0.88%)
Jun 18, 2020 3.360 3.400 3.330 3.400 5,698 +0.01(+0.29%)
Jun 17, 2020 3.350 3.390 3.280 3.390 10,329 +0.04(+1.19%)
Jun 16, 2020 3.390 3.600 3.260 3.350 19,236 -0.11(-3.18%)
Jun 15, 2020 3.350 3.470 3.350 3.460 9,691 +0.11(+3.28%)
Jun 12, 2020 3.260 3.460 3.260 3.350 12,700 +0.08(+2.45%)
Jun 11, 2020 3.720 3.720 3.263 3.270 7,219 -0.62(-15.94%)
Jun 10, 2020 3.670 3.940 3.670 3.890 2,673 -0.01(-0.26%)
Jun 09, 2020 3.800 3.960 3.780 3.900 6,879 -0.02(-0.38%)
Jun 08, 2020 3.951 3.967 3.900 3.915 22,504 +0.19(+4.96%)
Jun 05, 2020 3.655 4.100 3.655 3.730 38,300 +0.22(+6.27%)
Jun 04, 2020 3.420 3.530 3.380 3.510 20,308 +0.09(+2.63%)
Jun 03, 2020 3.410 3.420 3.370 3.420 30,156 +0.01(+0.29%)
Jun 02, 2020 3.380 3.410 3.360 3.410 9,417 +0.05(+1.49%)
Jun 01, 2020 3.230 3.400 3.200 3.360 19,002 +0.18(+5.66%)
May 29, 2020 3.250 3.250 3.110 3.180 37,300 -0.06(-1.85%)
May 28, 2020 3.300 3.320 3.184 3.240 55,864 +0.01(+0.31%)
May 27, 2020 3.180 3.290 3.170 3.230 24,292 +0.12(+3.86%)
May 26, 2020 3.200 3.220 3.110 3.110 39,059 -0.05(-1.58%)
May 22, 2020 3.180 3.190 3.140 3.160 39,300 +0.02(+0.64%)
May 21, 2020 3.150 3.237 3.120 3.140 48,130 -0.02(-0.63%)
May 20, 2020 3.090 3.160 3.058 3.160 32,195 +0.08(+2.60%)
May 19, 2020 3.080 3.080 3.050 3.080 16,345 +0.02(+0.65%)
May 18, 2020 3.126 3.126 3.050 3.060 9,341 +0.10(+3.38%)
May 15, 2020 3.050 3.060 2.960 2.960 2,500 -0.05(-1.66%)
May 14, 2020 2.920 3.020 2.920 3.010 14,693 -0.01(-0.33%)
May 13, 2020 3.130 3.130 3.010 3.020 24,564 -0.16(-5.03%)
May 12, 2020 3.265 3.265 3.180 3.180 15,959 -0.06(-1.85%)
May 11, 2020 3.400 3.400 3.230 3.240 24,479 -0.19(-5.54%)
May 08, 2020 3.230 3.480 3.150 3.430 53,100 +0.21(+6.52%)
May 07, 2020 3.120 3.220 2.990 3.220 29,181 +0.03(+0.94%)
May 06, 2020 3.220 3.220 2.990 3.190 47,853 +0.11(+3.57%)
May 05, 2020 3.020 3.210 3.020 3.080 14,557 -0.11(-3.45%)
May 04, 2020 3.080 3.200 3.080 3.190 21,103 -0.02(-0.62%)
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.