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 (%)
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%)
Oct 01, 2019 4.640 4.700 4.510 4.510 14,221 -0.14(-3.01%)
Sep 30, 2019 4.600 4.700 4.600 4.650 1,622 +0.09(+1.97%)
Sep 27, 2019 4.700 4.720 4.545 4.560 13,400 -0.08(-1.72%)
Sep 26, 2019 4.500 4.640 4.500 4.640 10,344 +0.13(+2.88%)
Sep 25, 2019 4.470 4.610 4.460 4.510 26,388 +0.03(+0.67%)
Sep 24, 2019 4.470 4.550 4.435 4.480 24,093 -0.03(-0.78%)
Sep 23, 2019 4.660 4.660 4.470 4.515 13,979 -0.12(-2.69%)
Sep 20, 2019 4.350 4.690 4.350 4.640 32,000 +0.21(+4.74%)
Sep 19, 2019 4.440 4.540 4.350 4.430 16,853 +0.03(+0.68%)
Sep 18, 2019 4.415 4.518 4.370 4.400 23,288 +0.00(+0.00%)
Sep 17, 2019 4.540 4.540 4.330 4.400 19,590 -0.12(-2.65%)
Sep 16, 2019 4.570 4.570 4.400 4.520 26,120 +0.05(+1.12%)
Sep 13, 2019 4.460 4.688 4.460 4.470 30,500 +0.07(+1.59%)
Sep 12, 2019 4.490 4.620 4.380 4.400 50,358 -0.12(-2.65%)
Sep 11, 2019 4.700 4.700 4.500 4.520 40,091 -0.10(-2.16%)
Sep 10, 2019 4.300 4.620 4.260 4.620 102,091 +0.46(+11.06%)
Sep 09, 2019 4.130 4.332 4.130 4.160 15,016 -0.02(-0.48%)
Sep 06, 2019 4.330 4.460 4.180 4.180 6,100 -0.16(-3.69%)
Sep 05, 2019 4.200 4.440 4.200 4.340 33,045 +0.18(+4.33%)
Sep 04, 2019 4.200 4.250 4.150 4.160 9,754 +0.06(+1.46%)
Sep 03, 2019 4.170 4.200 4.100 4.100 17,496 -0.10(-2.38%)
Aug 30, 2019 4.230 4.244 4.160 4.200 9,600 +0.04(+0.96%)
Aug 29, 2019 4.500 4.500 4.160 4.160 7,430 -0.32(-7.14%)
Aug 28, 2019 4.240 4.480 4.190 4.480 4,033 +0.33(+7.95%)
Aug 27, 2019 4.230 4.320 4.150 4.150 24,505 -0.19(-4.38%)
Aug 26, 2019 4.280 4.360 4.271 4.340 17,254 +0.06(+1.40%)
Aug 23, 2019 4.400 4.518 4.224 4.280 22,400 -0.12(-2.73%)
Aug 22, 2019 4.490 4.500 4.370 4.400 13,822 -0.09(-2.00%)
Aug 21, 2019 4.250 4.490 4.250 4.490 7,027 +0.31(+7.42%)
Aug 20, 2019 4.260 4.359 4.140 4.180 16,726 -0.18(-4.13%)
Aug 19, 2019 4.200 4.450 4.200 4.360 1,939 +0.12(+2.83%)
Aug 16, 2019 4.130 4.380 4.130 4.240 15,100 +0.09(+2.17%)
Aug 15, 2019 4.400 4.400 4.110 4.150 27,345 -0.17(-3.94%)
Aug 14, 2019 4.400 4.650 4.320 4.320 19,826 -0.38(-8.09%)
Aug 13, 2019 4.450 4.700 4.330 4.700 13,035 +0.25(+5.62%)
Aug 12, 2019 4.600 4.610 4.450 4.450 5,915 -0.13(-2.84%)
Aug 09, 2019 4.600 4.730 4.570 4.580 7,300 +0.00(+0.00%)
Aug 08, 2019 4.600 4.740 4.515 4.580 21,077 -0.02(-0.43%)
Aug 07, 2019 4.630 4.630 4.520 4.600 24,803 +0.01(+0.22%)
Aug 06, 2019 4.590 4.720 4.545 4.590 7,975 -0.15(-3.16%)
Aug 05, 2019 4.760 4.769 4.590 4.740 15,373 -0.02(-0.42%)
Aug 02, 2019 4.700 4.796 4.500 4.760 65,500 +0.36(+8.18%)
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.