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 (%)
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%)
Aug 01, 2019 4.530 4.600 4.400 4.400 18,356 -0.13(-2.87%)
Jul 31, 2019 4.500 4.690 4.500 4.530 12,766 +0.03(+0.67%)
Jul 30, 2019 4.440 4.550 4.412 4.500 16,069 +0.01(+0.22%)
Jul 29, 2019 4.570 4.680 4.490 4.490 11,513 -0.12(-2.60%)
Jul 26, 2019 4.450 4.620 4.440 4.610 41,800 +0.16(+3.60%)
Jul 25, 2019 4.540 4.560 4.450 4.450 19,549 -0.12(-2.63%)
Jul 24, 2019 4.500 4.600 4.291 4.570 30,410 +0.07(+1.56%)
Jul 23, 2019 4.570 4.660 4.500 4.500 9,800 -0.12(-2.60%)
Jul 22, 2019 4.610 4.670 4.560 4.620 18,572 +0.06(+1.32%)
Jul 19, 2019 4.520 4.660 4.520 4.560 22,600 +0.02(+0.44%)
Jul 18, 2019 4.600 4.630 4.540 4.540 14,118 -0.03(-0.66%)
Jul 17, 2019 4.560 4.657 4.560 4.570 16,359 -0.13(-2.77%)
Jul 16, 2019 4.670 4.810 4.670 4.700 15,015 +0.03(+0.64%)
Jul 15, 2019 4.620 4.730 4.600 4.670 11,674 +0.06(+1.30%)
Jul 12, 2019 4.580 4.700 4.580 4.610 35,700 +0.01(+0.22%)
Jul 11, 2019 4.620 4.740 4.590 4.600 28,677 -0.11(-2.34%)
Jul 10, 2019 4.630 4.740 4.630 4.710 17,546 +0.04(+0.86%)
Jul 09, 2019 4.690 4.740 4.620 4.670 33,070 +0.00(+0.00%)
Jul 08, 2019 4.750 4.760 4.600 4.670 138,490 -0.08(-1.79%)
Jul 05, 2019 4.690 4.755 4.590 4.755 31,900 +0.10(+2.15%)
Jul 03, 2019 4.610 4.655 4.530 4.655 222,100 +0.08(+1.86%)
Jul 02, 2019 4.680 4.690 4.540 4.570 94,019 -0.11(-2.35%)
Jul 01, 2019 4.790 4.850 4.670 4.680 34,611 -0.13(-2.70%)
Jun 28, 2019 4.660 4.820 4.580 4.810 11,200 +0.14(+3.00%)
Jun 27, 2019 4.550 4.850 4.550 4.670 11,949 +0.13(+2.86%)
Jun 26, 2019 4.620 4.716 4.500 4.540 68,967 -0.03(-0.66%)
Jun 25, 2019 4.660 4.692 4.570 4.570 32,349 -0.10(-2.14%)
Jun 24, 2019 4.740 4.770 4.670 4.670 25,499 -0.07(-1.48%)
Jun 21, 2019 4.790 4.800 4.740 4.740 26,300 -0.06(-1.25%)
Jun 20, 2019 4.800 4.840 4.790 4.800 58,148 -0.03(-0.62%)
Jun 19, 2019 4.850 4.940 4.830 4.830 8,148 +0.02(+0.42%)
Jun 18, 2019 4.760 4.914 4.760 4.810 40,883 +0.01(+0.21%)
Jun 17, 2019 4.830 5.010 4.800 4.800 3,855 -0.08(-1.64%)
Jun 14, 2019 4.963 5.140 4.845 4.880 14,700 -0.04(-0.81%)
Jun 13, 2019 4.800 4.980 4.800 4.920 14,487 +0.10(+2.07%)
Jun 12, 2019 5.000 5.020 4.770 4.820 66,020 -0.13(-2.63%)
Jun 11, 2019 4.962 4.962 4.900 4.950 16,175 +0.02(+0.41%)
Jun 10, 2019 4.920 4.980 4.920 4.930 25,593 -0.04(-0.80%)
Jun 07, 2019 4.900 5.040 4.900 4.970 31,800 +0.11(+2.26%)
Jun 06, 2019 4.900 4.940 4.840 4.860 24,945 -0.04(-0.82%)
Jun 05, 2019 5.035 5.035 4.860 4.900 50,046 -0.07(-1.41%)
Jun 04, 2019 5.025 5.040 4.900 4.970 36,996 +0.01(+0.20%)
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.