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 (%)
Jan 29, 2016 4.240 4.250 4.000 4.000 24,182 -0.28(-6.54%)
Jan 28, 2016 4.210 4.330 4.210 4.280 12,856 +0.10(+2.39%)
Jan 27, 2016 4.250 4.325 4.160 4.180 5,338 -0.12(-2.79%)
Jan 26, 2016 4.320 4.430 4.300 4.300 7,668 +0.08(+1.90%)
Jan 25, 2016 4.370 4.380 4.220 4.220 5,159 -0.15(-3.43%)
Jan 22, 2016 4.420 4.420 4.300 4.370 10,908 +0.01(+0.23%)
Jan 21, 2016 4.350 4.400 4.300 4.360 7,724 +0.08(+1.87%)
Jan 20, 2016 4.330 4.350 4.120 4.280 9,885 -0.09(-2.06%)
Jan 19, 2016 4.350 4.520 4.300 4.370 11,610 -0.10(-2.24%)
Jan 15, 2016 4.600 4.470 4.470 4.470 18,100 -0.14(-3.04%)
Jan 14, 2016 4.630 4.690 4.500 4.610 30,029 +0.00(+0.00%)
Jan 13, 2016 4.370 4.610 4.361 4.610 16,921 +0.15(+3.36%)
Jan 12, 2016 4.360 4.490 4.360 4.460 18,256 +0.08(+1.83%)
Jan 11, 2016 4.380 4.420 4.330 4.380 12,645 +0.00(+0.00%)
Jan 08, 2016 4.210 4.380 4.210 4.380 11,644 +0.12(+2.82%)
Jan 07, 2016 4.230 4.280 4.230 4.260 1,810 +0.00(+0.00%)
Jan 06, 2016 4.270 4.290 4.250 4.260 5,792 -0.01(-0.23%)
Jan 05, 2016 4.150 4.270 4.070 4.270 5,706 +0.11(+2.64%)
Jan 04, 2016 4.230 4.260 4.150 4.160 21,191 -0.07(-1.65%)
Dec 31, 2015 4.080 4.230 4.230 4.230 28,300 +0.15(+3.67%)
Dec 30, 2015 3.832 4.090 3.832 4.080 17,509 +0.15(+3.82%)
Dec 29, 2015 3.799 3.950 3.799 3.930 6,822 +0.13(+3.42%)
Dec 28, 2015 3.744 3.840 3.640 3.800 3,008 +0.06(+1.60%)
Dec 24, 2015 3.750 3.740 3.740 3.740 1,000 +0.04(+1.08%)
Dec 23, 2015 3.680 3.840 3.500 3.700 32,282 +0.01(+0.14%)
Dec 22, 2015 3.630 3.769 3.530 3.695 12,437 +0.03(+0.95%)
Dec 21, 2015 3.540 3.690 3.540 3.660 14,717 +0.19(+5.47%)
Dec 18, 2015 3.690 3.700 3.470 3.470 21,911 -0.29(-7.71%)
Dec 17, 2015 3.700 3.840 3.590 3.760 48,853 +0.06(+1.62%)
Dec 16, 2015 3.840 3.840 3.610 3.700 24,032 -0.08(-2.12%)
Dec 15, 2015 3.710 3.800 3.700 3.780 9,852 +0.07(+1.88%)
Dec 14, 2015 3.710 3.840 3.710 3.710 10,464 +0.00(+0.00%)
Dec 11, 2015 3.750 3.850 3.650 3.710 9,893 -0.07(-1.85%)
Dec 10, 2015 3.750 3.870 3.665 3.780 14,171 +0.06(+1.61%)
Dec 09, 2015 3.720 3.720 3.650 3.720 15,503 +0.07(+1.92%)
Dec 08, 2015 3.700 3.750 3.550 3.650 24,902 -0.05(-1.35%)
Dec 07, 2015 3.720 3.740 3.650 3.700 15,163 -0.02(-0.54%)
Dec 04, 2015 3.642 3.730 3.640 3.720 35,597 +0.07(+1.92%)
Dec 03, 2015 3.650 3.650 3.650 3.650 2,040 +0.02(+0.55%)
Dec 02, 2015 3.690 3.780 3.630 3.630 5,302 -0.14(-3.71%)
Dec 01, 2015 3.800 3.800 3.670 3.770 6,057 +0.03(+0.80%)
Nov 30, 2015 3.700 3.740 3.650 3.740 3,361 +0.04(+1.08%)
Nov 27, 2015 3.700 3.710 3.700 3.700 862 +0.01(+0.27%)
Nov 25, 2015 3.800 3.690 3.690 3.690 10,900 -0.02(-0.54%)
Nov 24, 2015 3.840 3.840 3.650 3.710 13,763 -0.12(-3.13%)
Nov 23, 2015 3.780 3.850 3.780 3.830 13,421 +0.03(+0.79%)
Nov 20, 2015 3.920 3.920 3.800 3.800 3,802 -0.12(-3.06%)
Nov 19, 2015 3.900 3.930 3.800 3.920 2,610 +0.02(+0.51%)
Nov 18, 2015 3.960 3.970 3.900 3.900 4,552 +0.02(+0.52%)
Nov 17, 2015 3.800 3.980 3.800 3.880 4,194 +0.03(+0.78%)
Nov 16, 2015 3.830 3.850 3.800 3.850 2,853 -0.03(-0.77%)
Nov 13, 2015 3.900 3.900 3.840 3.880 10,572 +0.03(+0.78%)
Nov 12, 2015 3.830 3.910 3.800 3.850 3,162 -0.05(-1.28%)
Nov 11, 2015 3.910 4.000 3.900 3.900 10,271 -0.01(-0.26%)
Nov 10, 2015 3.920 4.010 3.910 3.910 3,921 +0.00(+0.00%)
Nov 09, 2015 3.950 4.000 3.900 3.910 6,174 -0.05(-1.26%)
Nov 06, 2015 4.050 4.050 3.960 3.960 8,864 -0.10(-2.46%)
Nov 05, 2015 4.100 4.150 4.050 4.060 9,711 +0.01(+0.25%)
Nov 04, 2015 4.070 4.090 4.005 4.050 57,837 -0.18(-4.26%)
Nov 03, 2015 4.050 4.250 4.050 4.230 18,288 +0.16(+3.93%)
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.