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 (%)
Mar 29, 2018 6.650 6.650 6.650 0 +0.00(+0.00%)
Mar 28, 2018 6.700 6.725 6.500 6.650 123,416 -0.10(-1.48%)
Mar 27, 2018 7.100 7.225 6.750 6.750 134,277 -0.35(-4.93%)
Mar 26, 2018 7.200 7.550 7.100 7.100 112,875 -0.15(-2.07%)
Mar 23, 2018 7.700 7.700 7.250 7.250 105,086 -0.50(-6.45%)
Mar 22, 2018 8.000 8.100 7.700 7.750 59,866 -0.25(-3.12%)
Mar 21, 2018 8.100 8.216 7.950 8.000 34,305 -0.15(-1.84%)
Mar 20, 2018 8.120 8.250 8.100 8.150 57,416 -0.05(-0.61%)
Mar 19, 2018 8.050 8.250 8.000 8.200 88,276 -0.15(-1.80%)
Mar 16, 2018 8.450 8.550 8.350 8.350 57,036 -0.05(-0.60%)
Mar 15, 2018 7.900 8.550 7.750 8.400 102,730 +0.55(+7.01%)
Mar 14, 2018 8.050 8.300 7.800 7.850 81,987 -0.20(-2.48%)
Mar 13, 2018 8.450 8.675 7.805 8.050 185,829 -0.40(-4.73%)
Mar 12, 2018 8.800 8.800 8.100 8.450 174,657 -0.20(-2.31%)
Mar 09, 2018 8.700 8.950 8.400 8.650 218,897 +0.60(+7.45%)
Mar 08, 2018 7.950 8.050 7.750 8.050 60,241 +0.20(+2.55%)
Mar 07, 2018 8.000 7.850 53,824 +0.30(+3.97%)
Mar 06, 2018 7.750 7.790 7.510 7.550 69,693 -0.25(-3.21%)
Mar 05, 2018 7.550 7.800 7.550 7.800 35,870 +0.30(+4.00%)
Mar 02, 2018 7.500 7.650 7.400 7.500 43,879 -0.10(-1.32%)
Mar 01, 2018 7.650 7.750 7.460 7.600 50,177 -0.10(-1.30%)
Feb 28, 2018 7.750 7.900 7.700 7.700 37,996 -0.10(-1.28%)
Feb 27, 2018 7.800 7.890 7.700 7.800 73,507 +0.00(+0.00%)
Feb 26, 2018 7.600 7.950 7.600 7.800 75,558 +0.15(+1.96%)
Feb 23, 2018 7.650 7.800 7.500 7.650 96,877 +0.15(+2.00%)
Feb 22, 2018 7.850 7.850 7.500 7.500 47,485 -0.35(-4.46%)
Feb 21, 2018 7.850 7.950 7.750 7.850 31,661 -0.05(-0.63%)
Feb 20, 2018 7.800 8.000 7.550 7.900 70,892 +0.05(+0.64%)
Feb 16, 2018 7.850 7.850 7.850 0 -0.15(-1.88%)
Feb 15, 2018 7.900 8.025 7.850 8.000 33,228 +0.00(+0.00%)
Feb 14, 2018 7.850 8.100 7.850 8.000 27,413 +0.15(+1.91%)
Feb 13, 2018 7.900 8.100 7.750 7.850 34,288 +0.05(+0.64%)
Feb 12, 2018 7.650 8.000 7.650 7.800 55,943 +0.20(+2.63%)
Feb 09, 2018 7.600 7.850 7.310 7.600 96,281 -0.10(-1.30%)
Feb 08, 2018 8.050 8.050 7.650 7.700 45,612 -0.35(-4.35%)
Feb 07, 2018 8.300 8.300 8.150 8.050 56,970 -0.15(-1.83%)
Feb 06, 2018 7.750 8.350 7.750 8.200 52,562 -0.02(-0.30%)
Feb 05, 2018 8.700 8.700 7.550 8.224 129,644 -0.63(-7.07%)
Feb 02, 2018 8.950 9.050 8.750 8.850 56,358 -0.15(-1.67%)
Feb 01, 2018 8.750 9.095 8.750 9.000 55,670 +0.15(+1.69%)
Jan 31, 2018 8.950 8.950 8.700 8.850 31,302 -0.05(-0.56%)
Jan 30, 2018 8.950 9.000 8.800 8.900 27,351 -0.10(-1.11%)
Jan 29, 2018 9.150 9.150 8.850 9.000 40,363 -0.05(-0.55%)
Jan 26, 2018 8.700 9.050 8.600 9.050 78,682 +0.35(+4.02%)
Jan 25, 2018 8.950 9.000 8.600 8.700 68,410 -0.25(-2.79%)
Jan 24, 2018 9.000 9.050 8.750 8.950 73,383 -0.05(-0.56%)
Jan 23, 2018 8.950 9.050 8.850 9.000 49,081 +0.00(+0.00%)
Jan 22, 2018 8.850 9.000 8.750 9.000 47,789 -0.10(-1.10%)
Jan 19, 2018 8.950 9.200 8.900 9.100 46,759 +0.15(+1.68%)
Jan 18, 2018 9.100 9.200 8.800 8.950 29,458 -0.15(-1.65%)
Jan 17, 2018 8.550 9.100 8.550 9.100 66,078 +0.50(+5.81%)
Jan 16, 2018 9.200 9.350 8.550 8.600 86,273 -0.30(-3.37%)
Jan 12, 2018 8.900 8.900 8.900 0 -0.10(-1.11%)
Jan 11, 2018 9.200 9.200 8.950 9.000 63,651 -0.10(-1.10%)
Jan 10, 2018 9.250 9.250 8.850 9.100 33,107 -0.15(-1.62%)
Jan 09, 2018 9.300 9.500 9.150 9.250 104,067 -0.05(-0.54%)
Jan 08, 2018 9.150 9.400 9.075 9.300 159,289 +0.20(+2.20%)
Jan 05, 2018 9.250 9.250 8.850 9.100 35,914 +0.00(+0.00%)
Jan 04, 2018 9.250 9.300 8.950 9.100 43,158 -0.10(-1.09%)
Jan 03, 2018 8.700 9.250 8.700 9.200 65,761 +0.45(+5.14%)
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.