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 (%)
May 31, 2018 7.615 7.615 7.400 7.450 24,692 +0.00(+0.00%)
May 30, 2018 7.600 7.750 7.400 7.450 36,711 -0.05(-0.67%)
May 29, 2018 7.850 7.850 7.350 7.500 70,773 -0.30(-3.85%)
May 25, 2018 7.800 7.800 7.800 0 +0.25(+3.31%)
May 24, 2018 7.550 7.550 7.250 7.550 50,532 +0.05(+0.67%)
May 23, 2018 7.200 7.500 7.100 7.500 85,964 +0.50(+7.14%)
May 22, 2018 6.850 7.000 6.850 7.000 44,908 +0.15(+2.19%)
May 21, 2018 6.800 6.900 6.750 6.850 34,365 +0.00(+0.00%)
May 18, 2018 6.800 6.900 6.750 6.850 41,100 +0.05(+0.74%)
May 17, 2018 6.700 6.900 6.700 6.800 25,705 +0.00(+0.00%)
May 16, 2018 6.800 6.875 6.750 6.800 57,467 -0.05(-0.73%)
May 15, 2018 6.850 6.900 6.750 6.850 43,677 -0.05(-0.72%)
May 14, 2018 7.050 7.150 6.800 6.900 92,269 -0.25(-3.50%)
May 11, 2018 7.300 7.300 7.100 7.150 28,642 -0.15(-2.05%)
May 10, 2018 7.350 7.450 7.240 7.300 46,750 -0.05(-0.68%)
May 09, 2018 7.500 7.566 7.300 7.350 29,503 -0.20(-2.65%)
May 08, 2018 7.300 7.550 7.250 7.550 51,108 +0.20(+2.72%)
May 07, 2018 7.500 7.500 7.300 7.350 47,394 +0.10(+1.38%)
May 04, 2018 7.700 7.800 7.200 7.250 81,569 -0.05(-0.68%)
May 03, 2018 7.600 7.600 7.200 7.300 53,295 -0.25(-3.31%)
May 02, 2018 7.300 7.550 7.200 7.550 62,948 +0.30(+4.14%)
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.